Henan Hengxing Science & Technology Co., Ltd. Class A 002132

SZSE · China · Producer Manufacturing

CNY 4.03+0.06 (+1.51%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.03	+1.51%	CNY 4.02	CNY 4.03	CNY 3.96	22.85M
2026-09-29	CNY 3.97	-0.50%	CNY 3.98	CNY 4.03	CNY 3.96	19.86M
2026-09-28	CNY 3.99	-2.44%	CNY 4.10	CNY 4.10	CNY 3.95	32.94M
2026-09-24	CNY 4.09	-1.45%	CNY 4.16	CNY 4.18	CNY 4.08	27.13M
2026-09-23	CNY 4.15	-1.43%	CNY 4.20	CNY 4.23	CNY 4.14	29.64M
2026-09-22	CNY 4.21	-2.09%	CNY 4.31	CNY 4.33	CNY 4.18	48.79M
2026-09-21	CNY 4.30	-0.69%	CNY 4.34	CNY 4.34	CNY 4.27	38.12M
2026-09-18	CNY 4.33	+2.36%	CNY 4.24	CNY 4.34	CNY 4.24	42.12M
2026-09-17	CNY 4.23	-1.40%	CNY 4.29	CNY 4.31	CNY 4.19	36.17M
2026-09-16	CNY 4.29	+2.39%	CNY 4.17	CNY 4.33	CNY 4.17	42.63M
2026-09-15	CNY 4.19	-1.64%	CNY 4.24	CNY 4.24	CNY 4.16	37.68M
2026-09-14	CNY 4.26	+0.47%	CNY 4.20	CNY 4.30	CNY 4.17	34.74M
2026-09-11	CNY 4.24	-2.30%	CNY 4.27	CNY 4.29	CNY 4.15	60.45M
2026-09-10	CNY 4.34	+3.58%	CNY 4.17	CNY 4.43	CNY 4.14	105.45M
2026-09-09	CNY 4.19	-0.71%	CNY 4.21	CNY 4.23	CNY 4.15	37.86M
2026-09-08	CNY 4.22	+0.96%	CNY 4.18	CNY 4.23	CNY 4.15	50.32M
2026-09-07	CNY 4.18	-0.24%	CNY 4.20	CNY 4.22	CNY 4.16	39.59M
2026-09-04	CNY 4.19	-2.10%	CNY 4.30	CNY 4.34	CNY 4.17	54.39M
2026-09-03	CNY 4.28	-2.28%	CNY 4.43	CNY 4.50	CNY 4.28	68.39M
2026-09-02	CNY 4.38	-2.88%	CNY 4.45	CNY 4.45	CNY 4.36	50.41M
2026-09-01	CNY 4.51	+0.45%	CNY 4.46	CNY 4.52	CNY 4.40	62.38M
2026-08-31	CNY 4.49	+0.45%	CNY 4.39	CNY 4.50	CNY 4.29	80.89M
2026-08-28	CNY 4.47	-2.19%	CNY 4.53	CNY 4.58	CNY 4.47	80.52M
2026-08-27	CNY 4.57	+1.56%	CNY 4.51	CNY 4.62	CNY 4.45	104.85M
2026-08-26	CNY 4.50	-6.44%	CNY 4.75	CNY 4.77	CNY 4.44	153.91M
2026-08-25	CNY 4.81	-7.50%	CNY 5.19	CNY 5.24	CNY 4.68	225.22M
2026-08-24	CNY 5.20	+9.01%	CNY 5.07	CNY 5.25	CNY 5.03	212.44M
2026-08-21	CNY 4.77	+6.95%	CNY 4.40	CNY 4.83	CNY 4.35	91.19M
2026-08-20	CNY 4.46	+1.83%	CNY 4.44	CNY 4.50	CNY 4.38	47.23M
2026-08-19	CNY 4.38	-6.41%	CNY 4.59	CNY 4.70	CNY 4.36	66.88M
2026-08-18	CNY 4.68	+2.18%	CNY 4.61	CNY 4.68	CNY 4.56	66.23M
2026-08-17	CNY 4.58	+4.09%	CNY 4.60	CNY 4.63	CNY 4.38	78.11M
2026-08-14	CNY 4.40	+3.04%	CNY 4.27	CNY 4.40	CNY 4.22	53.25M
2026-08-13	CNY 4.27	+0.47%	CNY 4.31	CNY 4.37	CNY 4.25	53.59M
2026-08-12	CNY 4.25	+2.41%	CNY 4.15	CNY 4.26	CNY 4.14	44.00M
2026-08-11	CNY 4.15	-1.89%	CNY 4.20	CNY 4.22	CNY 4.14	34.88M
2026-08-10	CNY 4.23	+0.95%	CNY 4.21	CNY 4.23	CNY 4.12	47.44M
2026-08-07	CNY 4.19	+0.96%	CNY 4.13	CNY 4.21	CNY 4.05	52.95M
2026-08-06	CNY 4.15	+1.97%	CNY 4.06	CNY 4.15	CNY 4.04	58.39M
2026-08-05	CNY 4.07	+1.75%	CNY 4.00	CNY 4.09	CNY 3.98	60.24M
2026-08-04	CNY 4.00	+3.36%	CNY 3.91	CNY 4.02	CNY 3.89	59.73M
2026-08-03	CNY 3.87	+0.78%	CNY 3.85	CNY 3.95	CNY 3.85	57.22M
2026-07-31	CNY 3.84	+2.95%	CNY 3.82	CNY 3.92	CNY 3.82	50.81M
2026-07-30	CNY 3.73	-6.98%	CNY 3.99	CNY 4.02	CNY 3.72	76.90M
2026-07-29	CNY 4.01	-0.74%	CNY 4.04	CNY 4.06	CNY 3.89	50.29M
2026-07-28	CNY 4.04	-3.12%	CNY 4.13	CNY 4.24	CNY 4.01	50.31M
2026-07-27	CNY 4.17	+2.71%	CNY 4.05	CNY 4.20	CNY 3.99	49.46M
2026-07-24	CNY 4.06	-4.25%	CNY 4.16	CNY 4.19	CNY 4.04	45.62M
2026-07-23	CNY 4.24	-1.40%	CNY 4.30	CNY 4.31	CNY 4.17	65.32M
2026-07-22	CNY 4.30	+4.12%	CNY 4.09	CNY 4.54	CNY 4.05	138.41M
2026-07-21	CNY 4.13	+0.73%	CNY 4.11	CNY 4.15	CNY 3.75	94.86M
2026-07-20	CNY 4.10	-10.09%	CNY 4.55	CNY 4.56	CNY 4.10	102.22M
2026-07-17	CNY 4.56	0.00%	CNY 4.52	CNY 4.91	CNY 4.26	125.87M
2026-07-16	CNY 4.56	-5.79%	CNY 4.80	CNY 4.80	CNY 4.46	68.87M
2026-07-15	CNY 4.84	+3.20%	CNY 4.73	CNY 4.93	CNY 4.68	90.45M
2026-07-14	CNY 4.69	-4.29%	CNY 4.58	CNY 4.72	CNY 4.42	104.29M
2026-07-13	CNY 4.90	-9.93%	CNY 5.35	CNY 5.38	CNY 4.90	99.71M
2026-07-10	CNY 5.44	-3.03%	CNY 5.50	CNY 5.90	CNY 5.42	134.54M
2026-07-09	CNY 5.61	-2.77%	CNY 5.64	CNY 5.73	CNY 5.22	161.09M
2026-07-08	CNY 5.77	-5.10%	CNY 5.82	CNY 6.09	CNY 5.57	214.06M
2026-07-07	CNY 6.08	+7.99%	CNY 5.63	CNY 6.19	CNY 5.63	267.81M
2026-07-06	CNY 5.63	+1.26%	CNY 5.51	CNY 5.90	CNY 5.41	122.66M
2026-07-03	CNY 5.56	-2.97%	CNY 5.78	CNY 5.92	CNY 5.43	110.03M
2026-07-02	CNY 5.73	+1.96%	CNY 5.51	CNY 5.90	CNY 5.35	136.03M
2026-07-01	CNY 5.62	+3.88%	CNY 5.53	CNY 5.66	CNY 5.33	121.40M
2026-06-30	CNY 5.41	+2.46%	CNY 5.33	CNY 5.45	CNY 5.11	85.39M
2026-06-29	CNY 5.28	-2.94%	CNY 5.39	CNY 5.69	CNY 5.19	109.52M
2026-06-26	CNY 5.44	+5.43%	CNY 5.01	CNY 5.66	CNY 5.00	159.23M
2026-06-25	CNY 5.16	-6.01%	CNY 5.44	CNY 5.52	CNY 4.94	153.46M
2026-06-24	CNY 5.49	+5.58%	CNY 5.19	CNY 5.58	CNY 4.99	148.03M
2026-06-23	CNY 5.20	+1.76%	CNY 5.15	CNY 5.38	CNY 5.06	92.76M
2026-06-22	CNY 5.11	0.00%	CNY 5.19	CNY 5.36	CNY 5.01	83.97M
2026-06-18	CNY 5.11	-1.35%	CNY 5.17	CNY 5.24	CNY 5.04	52.39M
2026-06-17	CNY 5.18	-1.52%	CNY 5.25	CNY 5.31	CNY 5.12	57.70M
2026-06-16	CNY 5.26	-0.94%	CNY 5.30	CNY 5.36	CNY 5.20	43.41M
2026-06-15	CNY 5.31	+2.31%	CNY 5.24	CNY 5.41	CNY 5.20	50.39M
2026-06-12	CNY 5.19	-2.81%	CNY 5.41	CNY 5.46	CNY 5.10	66.78M
2026-06-11	CNY 5.34	-2.73%	CNY 5.43	CNY 5.58	CNY 5.25	77.42M
2026-06-10	CNY 5.49	-3.68%	CNY 5.61	CNY 5.65	CNY 5.39	92.37M
2026-06-09	CNY 5.70	-1.38%	CNY 5.74	CNY 5.79	CNY 5.52	108.74M
2026-06-08	CNY 5.78	-1.37%	CNY 5.53	CNY 5.85	CNY 5.48	159.89M
2026-06-05	CNY 5.86	+4.46%	CNY 5.46	CNY 6.17	CNY 5.41	235.78M
2026-06-04	CNY 5.61	+5.06%	CNY 5.32	CNY 5.76	CNY 5.12	224.76M
2026-06-03	CNY 5.34	+10.10%	CNY 4.84	CNY 5.34	CNY 4.82	61.48M
2026-06-02	CNY 4.85	+0.21%	CNY 4.83	CNY 4.86	CNY 4.60	49.74M
2026-06-01	CNY 4.84	-0.21%	CNY 4.85	CNY 4.90	CNY 4.81	46.46M
2026-05-29	CNY 4.85	-6.55%	CNY 5.19	CNY 5.22	CNY 4.80	71.85M
2026-05-28	CNY 5.19	+2.57%	CNY 5.02	CNY 5.21	CNY 5.00	47.64M
2026-05-27	CNY 5.06	-2.69%	CNY 5.15	CNY 5.24	CNY 4.98	58.79M
2026-05-26	CNY 5.20	-3.35%	CNY 5.34	CNY 5.40	CNY 5.09	67.88M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.03	+1.51%	CNY 4.02	CNY 4.03	CNY 3.96	22.85M
2026-09-29	CNY 3.97	-0.50%	CNY 3.98	CNY 4.03	CNY 3.96	19.86M
2026-09-28	CNY 3.99	-2.44%	CNY 4.10	CNY 4.10	CNY 3.95	32.94M
2026-09-24	CNY 4.09	-1.45%	CNY 4.16	CNY 4.18	CNY 4.08	27.13M
2026-09-23	CNY 4.15	-1.43%	CNY 4.20	CNY 4.23	CNY 4.14	29.64M
2026-09-22	CNY 4.21	-2.09%	CNY 4.31	CNY 4.33	CNY 4.18	48.79M
2026-09-21	CNY 4.30	-0.69%	CNY 4.34	CNY 4.34	CNY 4.27	38.12M
2026-09-18	CNY 4.33	+2.36%	CNY 4.24	CNY 4.34	CNY 4.24	42.12M
2026-09-17	CNY 4.23	-1.40%	CNY 4.29	CNY 4.31	CNY 4.19	36.17M
2026-09-16	CNY 4.29	+2.39%	CNY 4.17	CNY 4.33	CNY 4.17	42.63M
2026-09-15	CNY 4.19	-1.64%	CNY 4.24	CNY 4.24	CNY 4.16	37.68M
2026-09-14	CNY 4.26	+0.47%	CNY 4.20	CNY 4.30	CNY 4.17	34.74M
2026-09-11	CNY 4.24	-2.30%	CNY 4.27	CNY 4.29	CNY 4.15	60.45M
2026-09-10	CNY 4.34	+3.58%	CNY 4.17	CNY 4.43	CNY 4.14	105.45M
2026-09-09	CNY 4.19	-0.71%	CNY 4.21	CNY 4.23	CNY 4.15	37.86M
2026-09-08	CNY 4.22	+0.96%	CNY 4.18	CNY 4.23	CNY 4.15	50.32M
2026-09-07	CNY 4.18	-0.24%	CNY 4.20	CNY 4.22	CNY 4.16	39.59M
2026-09-04	CNY 4.19	-2.10%	CNY 4.30	CNY 4.34	CNY 4.17	54.39M
2026-09-03	CNY 4.28	-2.28%	CNY 4.43	CNY 4.50	CNY 4.28	68.39M
2026-09-02	CNY 4.38	-2.88%	CNY 4.45	CNY 4.45	CNY 4.36	50.41M
2026-09-01	CNY 4.51	+0.45%	CNY 4.46	CNY 4.52	CNY 4.40	62.38M
2026-08-31	CNY 4.49	+0.45%	CNY 4.39	CNY 4.50	CNY 4.29	80.89M
2026-08-28	CNY 4.47	-2.19%	CNY 4.53	CNY 4.58	CNY 4.47	80.52M
2026-08-27	CNY 4.57	+1.56%	CNY 4.51	CNY 4.62	CNY 4.45	104.85M
2026-08-26	CNY 4.50	-6.44%	CNY 4.75	CNY 4.77	CNY 4.44	153.91M
2026-08-25	CNY 4.81	-7.50%	CNY 5.19	CNY 5.24	CNY 4.68	225.22M
2026-08-24	CNY 5.20	+9.01%	CNY 5.07	CNY 5.25	CNY 5.03	212.44M
2026-08-21	CNY 4.77	+6.95%	CNY 4.40	CNY 4.83	CNY 4.35	91.19M
2026-08-20	CNY 4.46	+1.83%	CNY 4.44	CNY 4.50	CNY 4.38	47.23M
2026-08-19	CNY 4.38	-6.41%	CNY 4.59	CNY 4.70	CNY 4.36	66.88M
2026-08-18	CNY 4.68	+2.18%	CNY 4.61	CNY 4.68	CNY 4.56	66.23M
2026-08-17	CNY 4.58	+4.09%	CNY 4.60	CNY 4.63	CNY 4.38	78.11M
2026-08-14	CNY 4.40	+3.04%	CNY 4.27	CNY 4.40	CNY 4.22	53.25M
2026-08-13	CNY 4.27	+0.47%	CNY 4.31	CNY 4.37	CNY 4.25	53.59M
2026-08-12	CNY 4.25	+2.41%	CNY 4.15	CNY 4.26	CNY 4.14	44.00M
2026-08-11	CNY 4.15	-1.89%	CNY 4.20	CNY 4.22	CNY 4.14	34.88M
2026-08-10	CNY 4.23	+0.95%	CNY 4.21	CNY 4.23	CNY 4.12	47.44M
2026-08-07	CNY 4.19	+0.96%	CNY 4.13	CNY 4.21	CNY 4.05	52.95M
2026-08-06	CNY 4.15	+1.97%	CNY 4.06	CNY 4.15	CNY 4.04	58.39M
2026-08-05	CNY 4.07	+1.75%	CNY 4.00	CNY 4.09	CNY 3.98	60.24M
2026-08-04	CNY 4.00	+3.36%	CNY 3.91	CNY 4.02	CNY 3.89	59.73M
2026-08-03	CNY 3.87	+0.78%	CNY 3.85	CNY 3.95	CNY 3.85	57.22M
2026-07-31	CNY 3.84	+2.95%	CNY 3.82	CNY 3.92	CNY 3.82	50.81M
2026-07-30	CNY 3.73	-6.98%	CNY 3.99	CNY 4.02	CNY 3.72	76.90M
2026-07-29	CNY 4.01	-0.74%	CNY 4.04	CNY 4.06	CNY 3.89	50.29M
2026-07-28	CNY 4.04	-3.12%	CNY 4.13	CNY 4.24	CNY 4.01	50.31M
2026-07-27	CNY 4.17	+2.71%	CNY 4.05	CNY 4.20	CNY 3.99	49.46M
2026-07-24	CNY 4.06	-4.25%	CNY 4.16	CNY 4.19	CNY 4.04	45.62M
2026-07-23	CNY 4.24	-1.40%	CNY 4.30	CNY 4.31	CNY 4.17	65.32M
2026-07-22	CNY 4.30	+4.12%	CNY 4.09	CNY 4.54	CNY 4.05	138.41M
2026-07-21	CNY 4.13	+0.73%	CNY 4.11	CNY 4.15	CNY 3.75	94.86M
2026-07-20	CNY 4.10	-10.09%	CNY 4.55	CNY 4.56	CNY 4.10	102.22M
2026-07-17	CNY 4.56	0.00%	CNY 4.52	CNY 4.91	CNY 4.26	125.87M
2026-07-16	CNY 4.56	-5.79%	CNY 4.80	CNY 4.80	CNY 4.46	68.87M
2026-07-15	CNY 4.84	+3.20%	CNY 4.73	CNY 4.93	CNY 4.68	90.45M
2026-07-14	CNY 4.69	-4.29%	CNY 4.58	CNY 4.72	CNY 4.42	104.29M
2026-07-13	CNY 4.90	-9.93%	CNY 5.35	CNY 5.38	CNY 4.90	99.71M
2026-07-10	CNY 5.44	-3.03%	CNY 5.50	CNY 5.90	CNY 5.42	134.54M
2026-07-09	CNY 5.61	-2.77%	CNY 5.64	CNY 5.73	CNY 5.22	161.09M
2026-07-08	CNY 5.77	-5.10%	CNY 5.82	CNY 6.09	CNY 5.57	214.06M
2026-07-07	CNY 6.08	+7.99%	CNY 5.63	CNY 6.19	CNY 5.63	267.81M
2026-07-06	CNY 5.63	+1.26%	CNY 5.51	CNY 5.90	CNY 5.41	122.66M
2026-07-03	CNY 5.56	-2.97%	CNY 5.78	CNY 5.92	CNY 5.43	110.03M
2026-07-02	CNY 5.73	+1.96%	CNY 5.51	CNY 5.90	CNY 5.35	136.03M
2026-07-01	CNY 5.62	+3.88%	CNY 5.53	CNY 5.66	CNY 5.33	121.40M
2026-06-30	CNY 5.41	+2.46%	CNY 5.33	CNY 5.45	CNY 5.11	85.39M
2026-06-29	CNY 5.28	-2.94%	CNY 5.39	CNY 5.69	CNY 5.19	109.52M
2026-06-26	CNY 5.44	+5.43%	CNY 5.01	CNY 5.66	CNY 5.00	159.23M
2026-06-25	CNY 5.16	-6.01%	CNY 5.44	CNY 5.52	CNY 4.94	153.46M
2026-06-24	CNY 5.49	+5.58%	CNY 5.19	CNY 5.58	CNY 4.99	148.03M
2026-06-23	CNY 5.20	+1.76%	CNY 5.15	CNY 5.38	CNY 5.06	92.76M
2026-06-22	CNY 5.11	0.00%	CNY 5.19	CNY 5.36	CNY 5.01	83.97M
2026-06-18	CNY 5.11	-1.35%	CNY 5.17	CNY 5.24	CNY 5.04	52.39M
2026-06-17	CNY 5.18	-1.52%	CNY 5.25	CNY 5.31	CNY 5.12	57.70M
2026-06-16	CNY 5.26	-0.94%	CNY 5.30	CNY 5.36	CNY 5.20	43.41M
2026-06-15	CNY 5.31	+2.31%	CNY 5.24	CNY 5.41	CNY 5.20	50.39M
2026-06-12	CNY 5.19	-2.81%	CNY 5.41	CNY 5.46	CNY 5.10	66.78M
2026-06-11	CNY 5.34	-2.73%	CNY 5.43	CNY 5.58	CNY 5.25	77.42M
2026-06-10	CNY 5.49	-3.68%	CNY 5.61	CNY 5.65	CNY 5.39	92.37M
2026-06-09	CNY 5.70	-1.38%	CNY 5.74	CNY 5.79	CNY 5.52	108.74M
2026-06-08	CNY 5.78	-1.37%	CNY 5.53	CNY 5.85	CNY 5.48	159.89M
2026-06-05	CNY 5.86	+4.46%	CNY 5.46	CNY 6.17	CNY 5.41	235.78M
2026-06-04	CNY 5.61	+5.06%	CNY 5.32	CNY 5.76	CNY 5.12	224.76M
2026-06-03	CNY 5.34	+10.10%	CNY 4.84	CNY 5.34	CNY 4.82	61.48M
2026-06-02	CNY 4.85	+0.21%	CNY 4.83	CNY 4.86	CNY 4.60	49.74M
2026-06-01	CNY 4.84	-0.21%	CNY 4.85	CNY 4.90	CNY 4.81	46.46M
2026-05-29	CNY 4.85	-6.55%	CNY 5.19	CNY 5.22	CNY 4.80	71.85M
2026-05-28	CNY 5.19	+2.57%	CNY 5.02	CNY 5.21	CNY 5.00	47.64M
2026-05-27	CNY 5.06	-2.69%	CNY 5.15	CNY 5.24	CNY 4.98	58.79M
2026-05-26	CNY 5.20	-3.35%	CNY 5.34	CNY 5.40	CNY 5.09	67.88M