Hengsheng Energy Co., Ltd (SHA:605580)
China · Delayed Price · Currency is CNY 26.18
+0.29 (1.12%)
Sep 10, 2025, 2:45 PM CST
Hengsheng Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 25.91 | 25.91 | 24.53 | 25.45 | - | -1.70% | 5,655,700 |
| Sep 9, 2025 | 24.04 | 25.89 | 24.04 | 25.89 | 25.89 | 7.74% | 14,163,130 |
| Sep 8, 2025 | 22.64 | 24.50 | 22.35 | 24.03 | 24.03 | 6.14% | 12,801,500 |
| Sep 5, 2025 | 21.84 | 22.64 | 21.64 | 22.64 | 22.64 | 3.66% | 10,431,080 |
| Sep 4, 2025 | 21.64 | 22.27 | 20.74 | 21.84 | 21.84 | 1.58% | 13,808,317 |
| Sep 3, 2025 | 20.50 | 21.64 | 20.50 | 21.50 | 21.50 | 5.34% | 9,956,084 |
| Sep 2, 2025 | 20.85 | 21.20 | 20.12 | 20.41 | 20.41 | -2.67% | 7,205,820 |
| Sep 1, 2025 | 21.00 | 21.96 | 20.80 | 20.97 | 20.97 | -0.52% | 9,875,086 |
| Aug 29, 2025 | 19.21 | 21.19 | 19.00 | 21.08 | 21.08 | 8.83% | 12,719,821 |
| Aug 28, 2025 | 18.68 | 19.40 | 18.28 | 19.37 | 19.37 | 3.69% | 8,278,737 |
| Aug 27, 2025 | 19.68 | 19.68 | 18.68 | 18.68 | 18.68 | -5.18% | 9,957,500 |
| Aug 26, 2025 | 18.86 | 20.12 | 18.80 | 19.70 | 19.70 | 3.79% | 9,785,124 |
| Aug 25, 2025 | 17.87 | 19.48 | 17.87 | 18.98 | 18.98 | 6.21% | 14,235,677 |
| Aug 22, 2025 | 17.50 | 18.00 | 17.27 | 17.87 | 17.87 | 2.58% | 8,154,000 |
| Aug 21, 2025 | 17.32 | 17.62 | 17.05 | 17.42 | 17.42 | 0.52% | 6,229,860 |
| Aug 20, 2025 | 17.33 | 18.08 | 17.18 | 17.33 | 17.33 | 0.06% | 7,677,800 |
| Aug 19, 2025 | 17.50 | 17.60 | 17.07 | 17.32 | 17.32 | -1.37% | 7,336,620 |
| Aug 18, 2025 | 18.15 | 18.46 | 17.54 | 17.56 | 17.56 | -3.20% | 11,709,376 |
| Aug 15, 2025 | 18.54 | 18.94 | 18.08 | 18.14 | 18.14 | -1.95% | 12,300,400 |
| Aug 14, 2025 | 17.80 | 19.58 | 17.80 | 18.50 | 18.50 | 3.93% | 15,621,893 |
| Aug 13, 2025 | 17.39 | 17.95 | 16.91 | 17.80 | 17.80 | 2.36% | 6,680,060 |
| Aug 12, 2025 | 18.02 | 18.29 | 16.25 | 17.39 | 17.39 | -3.66% | 16,801,440 |
| Aug 11, 2025 | 17.90 | 18.30 | 17.60 | 18.05 | 18.05 | 1.40% | 11,908,060 |
| Aug 8, 2025 | 17.22 | 17.90 | 16.96 | 17.80 | 17.80 | 3.31% | 12,740,820 |
| Aug 7, 2025 | 17.02 | 17.24 | 16.63 | 17.23 | 17.23 | 1.29% | 10,414,270 |
| Aug 6, 2025 | 16.33 | 17.01 | 16.33 | 17.01 | 17.01 | 3.85% | 9,891,100 |
| Aug 5, 2025 | 15.89 | 16.45 | 15.86 | 16.38 | 16.38 | 3.02% | 10,267,715 |
| Aug 4, 2025 | 15.49 | 16.15 | 15.24 | 15.90 | 15.90 | 2.65% | 10,134,810 |
| Aug 1, 2025 | 15.38 | 15.60 | 15.31 | 15.49 | 15.49 | 0.58% | 4,595,820 |
| Jul 31, 2025 | 15.08 | 15.46 | 15.06 | 15.40 | 15.40 | 2.05% | 5,634,820 |
| Jul 30, 2025 | 15.20 | 15.31 | 15.00 | 15.09 | 15.09 | -1.31% | 3,863,500 |
| Jul 29, 2025 | 15.43 | 15.50 | 15.07 | 15.29 | 15.29 | -0.07% | 5,175,040 |
| Jul 28, 2025 | 15.25 | 15.78 | 15.11 | 15.30 | 15.30 | 0.33% | 7,637,240 |
| Jul 25, 2025 | 15.48 | 15.62 | 15.07 | 15.25 | 15.25 | -1.55% | 7,630,160 |
| Jul 24, 2025 | 15.30 | 15.75 | 15.25 | 15.49 | 15.49 | 1.84% | 8,122,860 |
| Jul 23, 2025 | 14.40 | 15.53 | 14.39 | 15.21 | 15.21 | 5.33% | 10,298,957 |
| Jul 22, 2025 | 14.38 | 14.71 | 14.32 | 14.44 | 14.44 | 0.49% | 6,264,867 |
| Jul 21, 2025 | 14.55 | 14.65 | 14.21 | 14.37 | 14.37 | -1.24% | 6,390,200 |
| Jul 18, 2025 | 14.48 | 14.63 | 14.28 | 14.55 | 14.55 | 0.48% | 3,785,320 |
| Jul 17, 2025 | 14.63 | 14.72 | 14.32 | 14.48 | 14.48 | -0.82% | 4,766,500 |
| Jul 16, 2025 | 14.43 | 14.80 | 14.28 | 14.60 | 14.60 | 1.25% | 6,577,200 |
| Jul 15, 2025 | 14.58 | 14.92 | 14.06 | 14.42 | 14.42 | -1.10% | 8,954,840 |
| Jul 14, 2025 | 14.50 | 14.80 | 14.06 | 14.58 | 14.58 | 0.55% | 8,852,020 |
| Jul 11, 2025 | 14.10 | 14.55 | 14.01 | 14.50 | 14.50 | 2.47% | 8,966,280 |
| Jul 10, 2025 | 13.77 | 14.18 | 13.77 | 14.15 | 14.15 | 2.54% | 8,670,753 |
| Jul 9, 2025 | 13.93 | 14.23 | 13.78 | 13.80 | 13.80 | -0.72% | 4,765,424 |
| Jul 8, 2025 | 14.00 | 14.19 | 13.80 | 13.90 | 13.90 | -0.86% | 8,767,340 |
| Jul 7, 2025 | 13.48 | 14.18 | 13.44 | 14.02 | 14.02 | 4.78% | 12,152,280 |
| Jul 4, 2025 | 14.29 | 14.29 | 13.05 | 13.38 | 13.38 | -2.12% | 10,104,953 |
| Jul 3, 2025 | 13.30 | 13.85 | 13.30 | 13.67 | 13.67 | 2.70% | 6,686,440 |