Skip to main content
Hengsheng Energy Co., Ltd (SHA:605580)
China flag China · Delayed Price · Currency is CNY
21.30
-0.28 (-1.30%)
Apr 29, 2026, 3:00 PM CST

Hengsheng Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.9421.6820.6821.3021.30-1.30%5,142,480
Apr 28, 202621.8822.1221.4821.5821.58-2.18%2,526,720
Apr 27, 202621.9022.1721.6222.0622.060.50%2,638,580
Apr 24, 202622.2422.3821.9121.9521.95-1.70%2,344,540
Apr 23, 202622.4122.5922.1122.3322.33-0.80%3,143,860
Apr 22, 202622.4022.6122.2822.5122.51-0.31%2,921,860
Apr 21, 202622.8822.8822.5022.5822.58-1.70%3,087,600
Apr 20, 202622.6923.3222.4722.9722.971.41%4,726,500
Apr 17, 202623.1323.5222.6022.6522.65-2.12%6,250,177
Apr 16, 202623.3923.8722.2923.1423.143.86%8,932,517
Apr 15, 202622.1222.5722.1022.2822.280.59%3,234,100
Apr 14, 202622.1022.2221.7522.1522.151.14%3,230,800
Apr 13, 202621.8522.1421.7521.9021.90-0.14%2,874,100
Apr 10, 202621.6222.1521.6221.9321.931.57%2,365,600
Apr 9, 202621.8922.0321.5821.5921.59-2.13%2,799,900
Apr 8, 202621.0522.0921.0522.0622.065.30%4,066,200
Apr 7, 202620.8021.0520.6520.9520.950.24%2,172,900
Apr 3, 202621.3021.3720.8120.9020.90-1.88%2,132,960
Apr 2, 202621.1521.5021.1021.3021.30-0.05%2,515,900
Apr 1, 202621.2721.3321.0421.3121.311.48%3,307,400
Mar 31, 202621.6221.7121.0021.0021.00-1.59%3,160,200
Mar 30, 202621.3221.5020.7121.3421.34-0.93%3,965,001
Mar 27, 202621.0021.5920.6121.5421.541.99%4,056,800
Mar 26, 202621.5321.5621.1221.1221.12-1.90%4,117,300
Mar 25, 202620.7421.5320.6821.5321.533.86%4,798,200
Mar 24, 202619.8820.7619.8820.7320.735.93%5,907,539
Mar 23, 202620.0220.5219.4119.5719.57-4.82%5,256,320
Mar 20, 202621.0021.3020.5520.5620.56-2.70%4,232,796
Mar 19, 202621.7921.9221.0321.1321.13-4.04%4,036,840
Mar 18, 202621.7222.2921.6322.0222.021.29%2,843,780
Mar 17, 202622.6522.7621.7121.7421.74-4.02%5,616,160
Mar 16, 202622.9323.0722.4122.6522.65-1.22%4,418,800
Mar 13, 202623.8224.0022.9022.9322.93-4.06%6,917,440
Mar 12, 202624.3224.6823.7223.9023.90-1.69%8,906,936
Mar 11, 202623.5524.4823.5524.3124.312.53%9,303,500
Mar 10, 202623.2924.0023.0023.7123.711.85%4,436,800
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