Skip to main content
logo
Hengsheng Energy Co., Ltd (SHA:605580)
China flag China · Delayed Price · Currency is CNY
21.54
+0.42 (1.99%)
At close: Mar 27, 2026

Hengsheng Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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