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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	19.35	18.98	18.98	19.57	18.89	33.53M
November 18, 2025	19.29	19.51	19.51	19.98	19.18	36.47M
November 17, 2025	19.13	19.39	19.39	19.47	19.08	24.04M
November 14, 2025	20.7	19.28	19.28	20.7	19.28	32.02M
November 13, 2025	19.66	19.79	19.79	19.82	19.52	25.12M
November 12, 2025	20.02	19.76	19.76	20.06	19.58	28.6M
November 11, 2025	20.45	20.01	20.01	20.45	19.93	34.4M
November 10, 2025	20.25	20.43	20.43	20.52	20.17	31.38M
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

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