Skip to main content
logo
Hengsheng Energy Co., Ltd (SHA:605580)
China flag China · Delayed Price · Currency is CNY
23.40
-0.19 (-0.81%)
At close: Mar 6, 2026

Hengsheng Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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