Hengbao Co., Ltd. Class A 002104
SZSE · China · Electronic Technology
CNY 10.12-0.04 (-0.39%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 10.12 | -0.39% | CNY 10.26 | CNY 10.30 | CNY 10.05 | 17.04M |
| 2026-09-29 | CNY 10.16 | -0.49% | CNY 10.15 | CNY 10.26 | CNY 10.13 | 18.06M |
| 2026-09-28 | CNY 10.21 | -3.13% | CNY 10.49 | CNY 10.52 | CNY 10.14 | 26.01M |
| 2026-09-24 | CNY 10.54 | -3.57% | CNY 10.85 | CNY 10.90 | CNY 10.52 | 39.65M |
| 2026-09-23 | CNY 10.93 | -6.42% | CNY 11.63 | CNY 11.68 | CNY 10.90 | 59.87M |
| 2026-09-22 | CNY 11.68 | -1.02% | CNY 11.86 | CNY 12.10 | CNY 11.63 | 75.23M |
| 2026-09-21 | CNY 11.80 | +6.02% | CNY 11.50 | CNY 11.99 | CNY 11.20 | 93.77M |
| 2026-09-18 | CNY 11.13 | +0.91% | CNY 11.13 | CNY 11.19 | CNY 11.02 | 36.76M |
| 2026-09-17 | CNY 11.03 | -1.34% | CNY 11.06 | CNY 11.16 | CNY 10.85 | 34.74M |
| 2026-09-16 | CNY 11.18 | -0.62% | CNY 11.20 | CNY 11.28 | CNY 11.00 | 33.76M |
| 2026-09-15 | CNY 11.25 | -3.02% | CNY 11.83 | CNY 11.89 | CNY 11.23 | 37.74M |
| 2026-09-14 | CNY 11.60 | -1.69% | CNY 11.88 | CNY 11.99 | CNY 11.51 | 38.68M |
| 2026-09-11 | CNY 11.80 | -4.53% | CNY 12.16 | CNY 12.22 | CNY 11.61 | 56.84M |
| 2026-09-10 | CNY 12.36 | -4.04% | CNY 12.60 | CNY 12.72 | CNY 12.20 | 71.62M |
| 2026-09-09 | CNY 12.88 | -3.01% | CNY 13.08 | CNY 13.19 | CNY 12.68 | 97.41M |
| 2026-09-08 | CNY 13.28 | -1.85% | CNY 13.24 | CNY 13.90 | CNY 13.05 | 123.75M |
| 2026-09-07 | CNY 13.53 | -3.70% | CNY 13.63 | CNY 14.18 | CNY 13.34 | 168.64M |
| 2026-09-04 | CNY 14.05 | +7.66% | CNY 13.93 | CNY 14.36 | CNY 13.73 | 204.78M |
| 2026-09-03 | CNY 13.05 | -3.40% | CNY 13.38 | CNY 14.73 | CNY 13.00 | 193.70M |
| 2026-09-02 | CNY 13.51 | +10.02% | CNY 12.32 | CNY 13.51 | CNY 11.93 | 139.66M |
| 2026-09-01 | CNY 12.28 | +10.04% | CNY 11.33 | CNY 12.28 | CNY 11.22 | 40.23M |
| 2026-08-31 | CNY 11.16 | -4.29% | CNY 11.43 | CNY 11.52 | CNY 11.03 | 53.86M |
| 2026-08-28 | CNY 11.66 | -1.35% | CNY 11.84 | CNY 11.95 | CNY 11.57 | 60.81M |
| 2026-08-27 | CNY 11.82 | +3.50% | CNY 11.24 | CNY 11.95 | CNY 11.24 | 80.67M |
| 2026-08-26 | CNY 11.42 | +0.79% | CNY 11.61 | CNY 11.68 | CNY 11.13 | 81.90M |
| 2026-08-25 | CNY 11.33 | -1.56% | CNY 11.22 | CNY 11.89 | CNY 10.95 | 112.85M |
| 2026-08-24 | CNY 11.51 | +7.17% | CNY 10.59 | CNY 11.80 | CNY 10.54 | 117.06M |
| 2026-08-21 | CNY 10.74 | +7.29% | CNY 10.06 | CNY 11.00 | CNY 10.05 | 102.37M |
| 2026-08-20 | CNY 10.01 | +6.49% | CNY 9.59 | CNY 10.10 | CNY 9.48 | 58.83M |
| 2026-08-19 | CNY 9.40 | -5.81% | CNY 9.83 | CNY 9.90 | CNY 9.40 | 31.08M |
| 2026-08-18 | CNY 9.98 | -1.87% | CNY 10.18 | CNY 10.18 | CNY 9.82 | 32.00M |
| 2026-08-17 | CNY 10.17 | -1.26% | CNY 10.30 | CNY 10.31 | CNY 10.03 | 30.08M |
| 2026-08-14 | CNY 10.30 | -1.06% | CNY 10.47 | CNY 10.86 | CNY 10.20 | 37.01M |
| 2026-08-13 | CNY 10.41 | -2.80% | CNY 10.75 | CNY 10.88 | CNY 10.41 | 48.83M |
| 2026-08-12 | CNY 10.71 | -1.74% | CNY 10.89 | CNY 10.89 | CNY 10.63 | 42.04M |
| 2026-08-11 | CNY 10.90 | +0.74% | CNY 10.76 | CNY 11.19 | CNY 10.61 | 58.87M |
| 2026-08-10 | CNY 10.82 | -3.05% | CNY 10.93 | CNY 10.98 | CNY 10.67 | 71.06M |
| 2026-08-07 | CNY 11.16 | -5.10% | CNY 11.83 | CNY 12.00 | CNY 10.87 | 117.88M |
| 2026-08-06 | CNY 11.76 | +10.01% | CNY 10.60 | CNY 11.76 | CNY 10.58 | 28.32M |
| 2026-08-05 | CNY 10.69 | +0.85% | CNY 10.58 | CNY 10.87 | CNY 10.52 | 33.77M |
| 2026-08-04 | CNY 10.60 | +1.05% | CNY 10.59 | CNY 10.80 | CNY 10.49 | 40.88M |
| 2026-08-03 | CNY 10.49 | +2.14% | CNY 10.32 | CNY 10.51 | CNY 10.17 | 30.27M |
| 2026-07-31 | CNY 10.27 | +1.48% | CNY 10.00 | CNY 10.44 | CNY 9.96 | 39.58M |
| 2026-07-30 | CNY 10.12 | +0.40% | CNY 9.99 | CNY 10.40 | CNY 9.93 | 38.58M |
| 2026-07-29 | CNY 10.08 | +0.90% | CNY 9.94 | CNY 10.19 | CNY 9.78 | 44.00M |
| 2026-07-28 | CNY 9.99 | +3.85% | CNY 9.57 | CNY 10.10 | CNY 9.54 | 52.55M |
| 2026-07-27 | CNY 9.62 | +6.42% | CNY 9.03 | CNY 9.65 | CNY 8.88 | 42.17M |
| 2026-07-24 | CNY 9.04 | -4.24% | CNY 9.30 | CNY 9.39 | CNY 9.04 | 27.21M |
| 2026-07-23 | CNY 9.44 | +2.16% | CNY 9.20 | CNY 9.47 | CNY 9.13 | 32.49M |
| 2026-07-22 | CNY 9.24 | -3.04% | CNY 9.38 | CNY 9.56 | CNY 9.19 | 40.11M |
| 2026-07-21 | CNY 9.53 | +3.59% | CNY 9.15 | CNY 9.93 | CNY 9.10 | 54.49M |
| 2026-07-20 | CNY 9.20 | +1.21% | CNY 9.10 | CNY 9.62 | CNY 9.03 | 40.34M |
| 2026-07-17 | CNY 9.09 | -5.02% | CNY 9.49 | CNY 9.67 | CNY 9.01 | 31.56M |
| 2026-07-16 | CNY 9.57 | +0.53% | CNY 9.44 | CNY 9.77 | CNY 9.26 | 25.75M |
| 2026-07-15 | CNY 9.52 | 0.00% | CNY 9.43 | CNY 9.82 | CNY 9.41 | 25.88M |
| 2026-07-14 | CNY 9.52 | +0.21% | CNY 9.51 | CNY 9.59 | CNY 9.23 | 27.17M |
| 2026-07-13 | CNY 9.50 | -5.57% | CNY 10.07 | CNY 10.27 | CNY 9.50 | 37.38M |
| 2026-07-10 | CNY 10.06 | +4.14% | CNY 9.66 | CNY 10.48 | CNY 9.49 | 67.49M |
| 2026-07-09 | CNY 9.66 | -7.38% | CNY 10.38 | CNY 10.38 | CNY 9.40 | 77.64M |
| 2026-07-08 | CNY 10.43 | +6.54% | CNY 9.88 | CNY 10.77 | CNY 9.70 | 86.68M |
| 2026-07-07 | CNY 9.79 | -3.45% | CNY 10.39 | CNY 10.46 | CNY 9.68 | 27.00M |
| 2026-07-06 | CNY 10.14 | -1.36% | CNY 10.28 | CNY 10.91 | CNY 10.13 | 38.02M |
| 2026-07-03 | CNY 10.28 | -1.06% | CNY 10.50 | CNY 10.55 | CNY 10.23 | 17.20M |
| 2026-07-02 | CNY 10.39 | -2.90% | CNY 10.64 | CNY 10.79 | CNY 10.33 | 22.28M |
| 2026-07-01 | CNY 10.70 | +3.78% | CNY 10.35 | CNY 10.93 | CNY 10.20 | 31.26M |
| 2026-06-30 | CNY 10.31 | +1.78% | CNY 10.19 | CNY 10.41 | CNY 10.05 | 20.54M |
| 2026-06-29 | CNY 10.13 | -1.65% | CNY 10.30 | CNY 10.32 | CNY 10.00 | 23.13M |
| 2026-06-26 | CNY 10.30 | -3.29% | CNY 10.56 | CNY 10.73 | CNY 10.29 | 23.98M |
| 2026-06-25 | CNY 10.65 | -1.02% | CNY 10.68 | CNY 10.82 | CNY 10.46 | 22.76M |
| 2026-06-24 | CNY 10.76 | -4.53% | CNY 11.27 | CNY 11.35 | CNY 10.63 | 28.16M |
| 2026-06-23 | CNY 11.27 | -1.66% | CNY 11.55 | CNY 11.98 | CNY 11.20 | 29.55M |
| 2026-06-22 | CNY 11.46 | +3.15% | CNY 11.04 | CNY 11.50 | CNY 10.88 | 32.45M |
| 2026-06-18 | CNY 11.11 | -2.03% | CNY 11.33 | CNY 11.37 | CNY 11.10 | 20.67M |
| 2026-06-17 | CNY 11.34 | -2.49% | CNY 11.74 | CNY 11.74 | CNY 11.26 | 30.03M |
| 2026-06-16 | CNY 11.63 | +0.43% | CNY 11.51 | CNY 11.72 | CNY 11.40 | 17.11M |
| 2026-06-15 | CNY 11.58 | +1.94% | CNY 11.44 | CNY 11.71 | CNY 11.34 | 19.89M |
| 2026-06-12 | CNY 11.36 | +1.97% | CNY 11.36 | CNY 11.52 | CNY 11.12 | 23.97M |
| 2026-06-11 | CNY 11.14 | -1.76% | CNY 11.23 | CNY 11.32 | CNY 10.95 | 21.22M |
| 2026-06-10 | CNY 11.34 | +0.09% | CNY 11.22 | CNY 11.52 | CNY 11.18 | 21.96M |
| 2026-06-09 | CNY 11.33 | 0.00% | CNY 11.41 | CNY 11.45 | CNY 11.12 | 22.00M |
| 2026-06-08 | CNY 11.33 | -4.23% | CNY 11.57 | CNY 11.88 | CNY 11.12 | 22.06M |
| 2026-06-05 | CNY 11.83 | +0.51% | CNY 11.76 | CNY 12.02 | CNY 11.67 | 22.12M |
| 2026-06-04 | CNY 11.77 | -0.42% | CNY 11.71 | CNY 12.04 | CNY 11.65 | 16.00M |
| 2026-06-03 | CNY 11.82 | 0.00% | CNY 11.86 | CNY 12.14 | CNY 11.72 | 19.93M |
| 2026-06-02 | CNY 11.82 | -3.04% | CNY 12.17 | CNY 12.26 | CNY 11.68 | 21.94M |
| 2026-06-01 | CNY 12.19 | +1.84% | CNY 11.90 | CNY 12.49 | CNY 11.89 | 29.50M |
| 2026-05-29 | CNY 11.97 | -3.78% | CNY 12.42 | CNY 12.48 | CNY 11.93 | 21.29M |
| 2026-05-28 | CNY 12.44 | -0.16% | CNY 12.42 | CNY 12.52 | CNY 12.04 | 23.74M |
| 2026-05-27 | CNY 12.46 | -3.78% | CNY 12.83 | CNY 12.96 | CNY 12.33 | 23.76M |
| 2026-05-26 | CNY 12.95 | +0.31% | CNY 12.93 | CNY 13.24 | CNY 12.65 | 24.56M |