Hengbao Co.,Ltd. - 002104.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.9	17.7	17.7	18.08	17.7	17.3M
February 12, 2026	18.07	17.91	17.91	18.15	17.88	27.44M
February 11, 2026	18.04	18.4	18.4	18.66	17.96	36.2M
February 10, 2026	18.25	18.09	18.09	18.35	18.06	17.07M
February 09, 2026	18.51	18.31	18.31	18.54	18.23	24.42M
February 06, 2026	18.07	18.34	18.34	18.53	17.85	30.9M
February 05, 2026	17.91	18.1	18.1	18.17	17.83	16.95M
February 04, 2026	17.83	18.07	18.07	18.25	17.8	21.03M
February 03, 2026	17.9	17.96	17.96	17.98	17.7	19.22M
February 02, 2026	17.74	17.64	17.64	17.97	17.6	17.8M
January 30, 2026	17.8	17.74	17.74	17.87	17.52	18.69M
January 29, 2026	17.88	17.85	17.85	18.15	17.6	19.98M
January 28, 2026	18.15	17.98	17.98	18.32	17.95	19.4M
January 27, 2026	18.09	18.23	18.23	18.29	17.71	24M
January 26, 2026	18.61	18.15	18.15	18.78	18.07	32.59M
January 23, 2026	18.55	18.71	18.71	18.79	18.54	24.92M
January 22, 2026	18.8	18.61	18.61	18.96	18.54	20.11M
January 21, 2026	18.45	18.62	18.62	18.73	18.29	20.99M
January 20, 2026	19.06	18.59	18.59	19.08	18.51	32.01M
January 19, 2026	18.97	19.08	19.08	19.29	18.74	26.14M
January 16, 2026	19.17	19.02	19.02	19.35	18.88	33.77M
January 15, 2026	19.84	19.17	19.17	19.86	19.01	62.57M
January 14, 2026	18.95	20	20	20.5	18.95	105.23M
January 13, 2026	20.29	19.04	19.04	20.33	19	79.18M
January 12, 2026	19.89	20.29	20.29	20.3	19.8	71.86M
January 09, 2026	19.35	19.87	19.87	19.98	19.3	67.42M
January 08, 2026	19.3	19.39	19.39	19.66	19.18	48.21M
January 07, 2026	20.1	19.48	19.48	20.1	19.41	103.51M
January 06, 2026	20.16	20.74	20.74	21	20.08	84.19M
January 05, 2026	21.1	20.42	20.42	21.1	19.98	92.09M
December 31, 2025	21.01	21.61	21.61	22.12	20.81	100.95M
December 30, 2025	22.2	21.49	21.49	23.18	21.45	168.7M
December 29, 2025	20.66	22.42	22.42	22.77	19.95	189.11M
December 26, 2025	20.18	20.7	20.7	20.99	20.1	93.87M
December 25, 2025	20.61	20.49	20.49	21.1	20.22	121.44M
December 24, 2025	19.39	19.98	19.98	20.18	19.19	63.72M
December 23, 2025	20.06	19.38	19.38	20.15	19.3	69.28M
December 22, 2025	20	20.45	20.45	20.91	19.9	98.44M
December 19, 2025	19.15	19.88	19.88	20.15	19.06	84.89M
December 18, 2025	19.49	19.19	19.19	20.05	19.17	66.1M
December 17, 2025	20	19.91	19.91	20.42	19.2	132.32M
December 16, 2025	18.41	20.38	20.38	20.38	17.85	115.68M
December 15, 2025	18.64	18.53	18.53	18.9	18.5	36.78M
December 12, 2025	17.98	18.6	18.6	18.72	17.91	53.16M
December 11, 2025	18.36	18.05	18.05	18.42	18.04	20.35M
December 10, 2025	18.2	18.35	18.35	18.37	17.95	18.94M
December 09, 2025	18.55	18.3	18.3	18.63	18.28	24.84M
December 08, 2025	18.05	18.67	18.67	18.88	18.02	45.69M
December 05, 2025	17.81	18.11	18.11	18.23	17.72	27.38M
December 04, 2025	18.5	17.87	17.87	18.5	17.55	22.28M
December 03, 2025	18.57	18	18	18.6	17.9	26.01M
December 02, 2025	18.88	18.4	18.4	18.96	18.39	27.98M
December 01, 2025	18.66	18.9	18.9	18.9	18.5	28.32M
November 28, 2025	18.5	18.66	18.66	18.66	18.28	21.99M
November 27, 2025	18.5	18.44	18.44	18.67	18.38	20.17M
November 26, 2025	18.46	18.51	18.51	18.68	18.35	22.87M
November 25, 2025	18.41	18.51	18.51	18.77	18.41	28.46M
November 24, 2025	17.99	18.36	18.36	18.5	17.77	34.57M
November 21, 2025	18.2	17.82	17.82	18.42	17.82	36.03M
November 20, 2025	18.99	18.57	18.57	19.19	18.55	30.78M

Hengbao Co.,Ltd. (002104.SZ) SHZ