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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.7	20.35	20.35	20.73	20.33	41.84M
November 06, 2025	20.75	20.92	20.92	21.02	20.5	48.09M
November 05, 2025	20.76	20.74	20.74	21.06	20.65	42.51M
November 04, 2025	21.75	21.08	21.08	21.79	20.92	47.7M
November 03, 2025	21.71	21.68	21.68	21.81	21.3	48.75M
October 31, 2025	22.11	21.86	21.86	22.33	21.74	62.67M
October 30, 2025	23.31	22	22	23.33	22	113.62M
October 29, 2025	23.21	23.54	23.54	24.05	23.21	142.21M
October 28, 2025	23	23.15	23.15	23.88	22.81	193.83M
October 27, 2025	20.58	22.36	22.36	22.36	20.58	104.97M
October 24, 2025	20.45	20.33	20.33	20.84	20.13	39.58M
October 23, 2025	21	20.43	20.43	21.16	20.1	55.08M
October 22, 2025	21.51	21.17	21.17	21.96	21.14	60.48M
October 21, 2025	21.4	21.71	21.71	21.73	20.9	72.01M
October 20, 2025	20.8	21.69	21.69	21.9	20.46	85.63M
October 17, 2025	20.6	20.75	20.75	21.5	20.57	62.41M
October 16, 2025	21.16	20.6	20.6	21.55	20.53	56.31M
October 15, 2025	21.8	21.42	21.42	22.12	21.07	80.6M
October 14, 2025	20.98	21.96	21.96	22.67	20.85	126.3M
October 13, 2025	19.24	20.61	20.61	20.68	19.24	41.82M
October 10, 2025	21.2	20.8	20.8	21.26	20.8	45.68M
October 09, 2025	21.38	21.37	21.37	21.49	21.18	47.57M
September 30, 2025	21.56	21.37	21.37	22	21.35	55.59M
September 29, 2025	21.16	21.8	21.8	22.57	20.75	94.43M
September 26, 2025	22.01	21.97	21.97	22.91	21.7	96.53M
September 25, 2025	21.49	21.24	21.24	21.8	21.18	59.26M
September 24, 2025	21.12	21.4	21.4	21.47	20.7	65.28M
September 23, 2025	23.11	21.76	21.76	23.18	21.17	101.86M
September 22, 2025	23.83	23.33	23.33	23.98	23.01	72.56M
September 19, 2025	25.25	24.02	24.02	25.27	24	96.48M
September 18, 2025	26.05	25.67	25.67	26.3	25.21	137.02M
September 17, 2025	24.85	26.62	26.62	27.4	24.64	171.44M
September 16, 2025	24.84	25.01	25.01	25.4	24.33	81.64M
September 15, 2025	24.79	25.32	25.32	25.99	24.58	108.15M
September 12, 2025	25	24.83	24.83	25.73	24.64	105.14M
September 11, 2025	24.19	24.82	24.82	25.15	23.71	101.96M
September 10, 2025	24.82	24.43	24.43	25.19	24.38	83.59M
September 09, 2025	24.95	24.82	24.82	25.69	24.09	107.46M
September 08, 2025	23.8	24.73	24.73	24.98	23.63	103.99M
September 05, 2025	23.31	23.92	23.92	24.14	22.61	94.67M
September 04, 2025	23.6	23.74	23.74	24.68	23.19	121.21M
September 03, 2025	25.01	23.73	23.73	25.59	23.58	150M
September 02, 2025	29.61	25.95	25.95	30.4	25.95	239.68M
September 01, 2025	26.55	28.83	28.83	28.83	26.55	174.59M
August 29, 2025	27.77	26.21	26.21	27.77	26.15	125.14M
August 28, 2025	26.5	27.24	27.24	27.78	25.54	167.98M
August 27, 2025	27.84	27.06	27.06	28.41	27	218.35M
August 26, 2025	29.41	29.43	29.43	30.5	28.93	198.85M
August 25, 2025	28.57	29.7	29.7	29.88	28.2	208.26M
August 22, 2025	27.77	28.85	28.85	30.2	27.77	216.28M
August 21, 2025	30.76	28.5	28.5	31.4	28.46	253.55M
August 20, 2025	28	29.4	29.4	30.5	27.58	278.32M
August 19, 2025	30.52	28.4	28.4	31	28.22	272.7M
August 18, 2025	29.58	30.5	30.5	31.91	26.91	292.16M
August 15, 2025	28.52	29.01	29.01	29.72	27.48	318.79M
August 14, 2025	25.47	27.02	27.02	27.02	25.2	199.35M
August 13, 2025	23	24.56	24.56	24.56	22.64	287.8M
August 12, 2025	20.19	22.33	22.33	22.33	19.71	265.42M
August 11, 2025	19.23	20.3	20.3	21.28	19.04	232.37M
August 08, 2025	19.21	19.44	19.44	20.1	19.2	135.25M

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