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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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