Skip to main content
Hengsheng Energy Co., Ltd (SHA:605580)
China flag China · Delayed Price · Currency is CNY
23.28
-0.12 (-0.51%)
At close: Mar 9, 2026

Hengsheng Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.0023.4422.4423.2823.28-0.51%5,410,100
Mar 6, 202623.3023.8523.1123.4023.40-0.81%3,701,400
Mar 5, 202623.2024.1423.0823.5923.592.97%5,858,700
Mar 4, 202623.2623.3622.5522.9122.91-2.39%4,929,844
Mar 3, 202623.9424.3823.3023.4723.47-1.47%6,588,036
Mar 2, 202624.1024.3323.6523.8223.82-3.25%6,026,800
Feb 27, 202623.9824.7823.8624.6224.622.03%7,767,060
Feb 26, 202623.8524.6123.7124.1324.130.79%6,010,156
Feb 25, 202623.7824.0923.5223.9423.940.25%4,557,940
Feb 24, 202622.9923.9922.9923.8823.884.19%5,238,200
Feb 13, 202622.8623.2022.8622.9222.92-0.09%2,501,146
Feb 12, 202623.3423.4022.8222.9422.94-1.50%3,760,900
Feb 11, 202623.6923.6923.2423.2923.29-1.23%2,906,900
Feb 10, 202624.3024.3323.5123.5823.58-2.48%5,181,700
Feb 9, 202623.7024.3023.5124.1824.182.94%5,608,240
Feb 6, 202623.3823.8023.0923.4923.490.21%3,958,000
Feb 5, 202623.3523.5723.0723.4423.440.17%3,490,580
Feb 4, 202623.8023.8123.0523.4023.40-1.39%5,005,000
Feb 3, 202623.3623.7523.2223.7323.731.54%4,404,520
Feb 2, 202624.2224.2323.3423.3723.37-3.19%5,089,880
Jan 30, 202623.4224.2023.0824.1424.141.51%7,953,229
Jan 29, 202625.0025.2923.5623.7823.78-6.27%10,513,610
Jan 28, 202626.4726.5725.2525.3725.37-2.42%8,346,460
Jan 27, 202625.5926.3524.8726.0026.001.56%8,840,940
Jan 26, 202626.5126.5425.2025.6025.60-3.90%10,666,600
Jan 23, 202626.4826.9225.9126.6426.640.53%11,403,620
Jan 22, 202626.2926.9426.0126.5026.500.49%10,681,370
Jan 21, 202627.4727.4725.9626.3726.37-4.00%16,943,920
Jan 20, 202625.1127.4724.9927.4727.4710.01%21,318,190
Jan 19, 202626.7326.8024.7024.9724.97-7.04%21,061,100
Jan 16, 202628.8030.0026.2726.8626.86-3.52%31,258,722
Jan 15, 202625.3627.8425.3627.8427.8410.00%24,087,210
Jan 14, 202624.0025.7623.8025.3125.316.26%25,896,024
Jan 13, 202623.3124.2823.2523.8223.822.10%21,817,620
Jan 12, 202623.2623.5822.9423.3323.330.34%11,329,320
Jan 9, 202623.1023.3322.7123.2523.250.65%11,714,110
Jan 8, 202622.7123.2522.6123.1023.101.85%12,156,400
Jan 7, 202622.8022.9022.5622.6822.68-0.26%9,706,900
Jan 6, 202622.7423.0722.6522.7422.74-10,196,920
Jan 5, 202622.5622.9822.4622.7422.740.80%9,347,440
Dec 31, 202523.3923.3922.2622.5622.56-2.59%13,108,170
Dec 30, 202522.6923.5222.6923.1623.16-0.64%14,454,260
Dec 29, 202525.8725.8723.3123.3123.31-10.00%23,135,598
Dec 26, 202526.5828.4025.4625.9025.90-4.88%22,003,140
Dec 25, 202527.7027.8025.4427.2327.23-3.27%19,081,040
Dec 24, 202530.7030.7028.1528.1528.15-10.01%11,096,440
Dec 23, 202535.0035.6731.2831.2831.28-9.99%15,970,760
Dec 22, 202532.9535.2032.1934.7534.755.37%10,813,130
Dec 19, 202533.7034.9632.9332.9832.98-2.02%11,339,530
Dec 18, 202534.4034.4133.5433.6633.66-0.97%3,268,100
Dec 17, 202534.4034.6633.5033.9933.99-0.61%3,316,379
Dec 16, 202535.1035.3033.8834.2034.20-2.51%4,732,200
Dec 15, 202535.5036.2834.5335.0835.08-0.60%4,067,380
Dec 12, 202534.2535.6034.1435.2935.293.46%5,338,800
Dec 11, 202536.0636.0634.0734.1134.11-3.70%6,612,861
Dec 10, 202535.0036.6833.4035.4235.42-3.62%13,087,947
Dec 9, 202537.9738.3136.6036.7536.75-3.21%4,373,940
Dec 8, 202538.3138.3837.1937.9737.97-0.89%5,244,380
Dec 5, 202538.9038.9237.2838.3138.31-1.52%8,446,400
Dec 4, 202542.6842.6838.6238.9038.90-9.30%9,690,620
Dec 3, 202542.5044.7042.3042.8942.892.29%8,509,376
Dec 2, 202541.7442.0840.7641.9341.93-5,512,897
Dec 1, 202543.6045.0041.2041.9341.93-3.83%9,734,780
Nov 28, 202542.1043.6041.1943.6043.604.43%6,482,380
Nov 27, 202542.9042.9041.1841.7541.75-2.91%6,088,440
Nov 26, 202541.6943.4941.1543.0043.003.27%8,800,737
Nov 25, 202539.6542.2439.3341.6441.644.18%7,856,620
Nov 24, 202538.8040.3038.2039.9739.973.07%6,627,757
Nov 21, 202540.1140.1638.3638.7838.78-3.65%4,527,220
Nov 20, 202539.9040.7939.0140.2540.252.50%5,655,060
Nov 19, 202539.9940.2538.7039.2739.27-1.80%5,411,020
Nov 18, 202538.6039.9938.0239.9939.994.36%6,536,060
Nov 17, 202537.3938.5837.1638.3238.32-0.18%5,918,760
Nov 14, 202539.7040.6638.0138.3938.39-3.49%9,578,830
Nov 13, 202541.1441.7039.6639.7839.78-3.28%9,444,280
Nov 12, 202543.0043.0040.2541.1341.13-8.03%13,985,800
Nov 11, 202540.6544.7240.6544.7244.7210.01%15,767,150
Nov 10, 202539.8441.9839.0140.6540.651.57%10,744,000
Nov 7, 202539.1140.6038.0040.0240.022.35%9,594,934
Nov 6, 202538.0039.9037.4839.1039.103.19%10,919,360
Nov 5, 202534.8838.5534.7037.8937.897.12%10,950,480
Nov 4, 202535.1636.4434.8635.3735.370.57%7,597,368
Nov 3, 202535.5035.7034.0035.1735.17-1.73%7,377,060
Oct 31, 202534.1736.9033.7035.7935.793.02%9,697,100
Oct 30, 202533.3535.5733.0834.7434.744.17%8,428,206
Oct 29, 202533.7533.9833.1333.3533.35-1.01%6,413,754
Oct 28, 202533.2034.1532.6033.6933.691.14%7,397,160
Oct 27, 202534.2034.2032.5833.3133.31-2.03%10,478,760
Oct 24, 202532.0035.2332.0034.0034.006.15%14,964,300
Oct 23, 202533.6634.0030.6932.0332.03-6.07%16,379,270
Oct 22, 202533.0334.9933.0334.1034.103.24%16,274,240
Oct 21, 202531.9733.0330.0533.0333.039.99%11,751,560
Oct 20, 202527.5530.0327.4030.0330.0310.00%9,444,762
Oct 17, 202527.6028.2027.0027.3027.30-1.16%3,811,120
Oct 16, 202528.2328.4227.1027.6227.62-2.33%4,552,250
Oct 15, 202528.0928.2927.2028.2828.280.86%4,011,400
Oct 14, 202528.5429.1527.9628.0428.04-1.41%5,104,660
Oct 13, 202527.0028.8326.6728.4428.440.14%6,051,582
Oct 10, 202528.8629.1328.2928.4028.40-1.25%5,319,780
Oct 9, 202527.9029.1327.6528.7628.762.97%6,915,640