Hengsheng Energy Co. Ltd. Class A 605580
SSE · China · Utilities
CNY 20.85-0.18 (-0.86%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 20.85 | -0.86% | CNY 21.28 | CNY 21.60 | CNY 20.81 | 6.18M |
| 2026-09-29 | CNY 21.03 | -1.41% | CNY 21.08 | CNY 21.29 | CNY 20.60 | 8.40M |
| 2026-09-28 | CNY 21.33 | -2.56% | CNY 22.36 | CNY 23.15 | CNY 20.95 | 13.10M |
| 2026-09-24 | CNY 21.89 | -4.24% | CNY 22.61 | CNY 22.80 | CNY 21.89 | 9.79M |
| 2026-09-23 | CNY 22.86 | +0.93% | CNY 22.50 | CNY 23.40 | CNY 22.31 | 13.16M |
| 2026-09-22 | CNY 22.65 | -1.91% | CNY 23.32 | CNY 23.32 | CNY 22.48 | 11.68M |
| 2026-09-21 | CNY 23.09 | +1.72% | CNY 22.65 | CNY 24.29 | CNY 22.51 | 18.30M |
| 2026-09-18 | CNY 22.70 | -2.95% | CNY 23.33 | CNY 23.51 | CNY 22.50 | 15.31M |
| 2026-09-17 | CNY 23.39 | +1.61% | CNY 23.14 | CNY 23.69 | CNY 22.20 | 21.36M |
| 2026-09-16 | CNY 23.02 | -0.04% | CNY 22.88 | CNY 23.72 | CNY 22.62 | 19.59M |
| 2026-09-15 | CNY 23.03 | -2.42% | CNY 24.99 | CNY 25.70 | CNY 22.85 | 26.40M |
| 2026-09-14 | CNY 23.60 | +10.02% | CNY 21.38 | CNY 23.60 | CNY 20.95 | 15.74M |
| 2026-09-11 | CNY 21.45 | -4.03% | CNY 21.90 | CNY 22.35 | CNY 20.77 | 19.42M |
| 2026-09-10 | CNY 22.35 | -6.87% | CNY 23.42 | CNY 24.39 | CNY 22.12 | 23.59M |
| 2026-09-09 | CNY 24.00 | -4.19% | CNY 23.78 | CNY 26.30 | CNY 23.10 | 31.66M |
| 2026-09-08 | CNY 25.05 | +2.62% | CNY 24.02 | CNY 25.61 | CNY 22.71 | 36.50M |
| 2026-09-07 | CNY 24.41 | +8.63% | CNY 23.62 | CNY 24.72 | CNY 21.62 | 38.52M |
| 2026-09-04 | CNY 22.47 | +9.99% | CNY 22.47 | CNY 22.47 | CNY 22.47 | 3.62M |
| 2026-09-03 | CNY 20.43 | +10.02% | CNY 18.50 | CNY 20.43 | CNY 18.50 | 8.03M |
| 2026-09-02 | CNY 18.57 | +3.74% | CNY 17.72 | CNY 19.02 | CNY 17.56 | 9.46M |
| 2026-09-01 | CNY 17.90 | +1.13% | CNY 17.85 | CNY 18.31 | CNY 17.63 | 4.11M |
| 2026-08-31 | CNY 17.70 | -1.39% | CNY 17.62 | CNY 17.78 | CNY 17.45 | 3.18M |
| 2026-08-28 | CNY 17.95 | -2.45% | CNY 18.20 | CNY 18.55 | CNY 17.94 | 5.07M |
| 2026-08-27 | CNY 18.40 | +5.14% | CNY 17.81 | CNY 18.40 | CNY 17.59 | 5.01M |
| 2026-08-26 | CNY 17.50 | +0.29% | CNY 17.41 | CNY 17.63 | CNY 17.17 | 2.78M |
| 2026-08-25 | CNY 17.45 | +0.58% | CNY 17.20 | CNY 17.58 | CNY 16.92 | 3.19M |
| 2026-08-24 | CNY 17.35 | -2.47% | CNY 17.87 | CNY 17.87 | CNY 17.08 | 3.38M |
| 2026-08-21 | CNY 17.79 | +0.45% | CNY 17.67 | CNY 17.88 | CNY 17.36 | 2.77M |
| 2026-08-20 | CNY 17.71 | -0.90% | CNY 17.90 | CNY 18.19 | CNY 17.63 | 2.89M |
| 2026-08-19 | CNY 17.87 | -4.69% | CNY 18.75 | CNY 18.77 | CNY 17.82 | 3.93M |
| 2026-08-18 | CNY 18.75 | -1.21% | CNY 18.96 | CNY 19.10 | CNY 18.44 | 3.96M |
| 2026-08-17 | CNY 18.98 | +4.00% | CNY 18.41 | CNY 18.98 | CNY 18.22 | 5.26M |
| 2026-08-14 | CNY 18.25 | -0.33% | CNY 18.31 | CNY 18.55 | CNY 18.02 | 3.67M |
| 2026-08-13 | CNY 18.31 | -1.03% | CNY 18.50 | CNY 18.73 | CNY 18.31 | 3.97M |
| 2026-08-12 | CNY 18.50 | +0.82% | CNY 18.37 | CNY 18.63 | CNY 18.21 | 3.89M |
| 2026-08-11 | CNY 18.35 | -0.86% | CNY 18.41 | CNY 18.59 | CNY 18.28 | 3.01M |
| 2026-08-10 | CNY 18.51 | +0.33% | CNY 18.55 | CNY 18.69 | CNY 18.06 | 4.19M |
| 2026-08-07 | CNY 18.45 | +1.10% | CNY 18.16 | CNY 18.45 | CNY 17.81 | 5.52M |
| 2026-08-06 | CNY 18.25 | +0.94% | CNY 17.99 | CNY 18.25 | CNY 17.73 | 5.60M |
| 2026-08-05 | CNY 18.08 | +3.20% | CNY 17.49 | CNY 18.26 | CNY 17.33 | 6.79M |
| 2026-08-04 | CNY 17.52 | +2.16% | CNY 17.34 | CNY 17.58 | CNY 17.11 | 5.28M |
| 2026-08-03 | CNY 17.15 | +2.82% | CNY 16.66 | CNY 17.16 | CNY 16.56 | 5.26M |
| 2026-07-31 | CNY 16.68 | +4.12% | CNY 16.30 | CNY 16.88 | CNY 16.29 | 7.04M |
| 2026-07-30 | CNY 16.02 | -3.38% | CNY 16.50 | CNY 16.80 | CNY 15.88 | 5.95M |
| 2026-07-29 | CNY 16.58 | +0.24% | CNY 16.55 | CNY 16.76 | CNY 16.03 | 6.03M |
| 2026-07-28 | CNY 16.54 | -0.54% | CNY 16.49 | CNY 17.13 | CNY 16.26 | 5.47M |
| 2026-07-27 | CNY 16.63 | +4.39% | CNY 15.81 | CNY 16.65 | CNY 15.80 | 6.32M |
| 2026-07-24 | CNY 15.93 | -5.63% | CNY 16.49 | CNY 16.59 | CNY 15.91 | 6.62M |
| 2026-07-23 | CNY 16.88 | +3.30% | CNY 16.34 | CNY 16.95 | CNY 16.27 | 8.60M |
| 2026-07-22 | CNY 16.34 | -1.51% | CNY 16.30 | CNY 16.70 | CNY 16.07 | 6.02M |
| 2026-07-21 | CNY 16.59 | +1.90% | CNY 16.39 | CNY 16.67 | CNY 14.97 | 8.99M |
| 2026-07-20 | CNY 16.28 | -3.78% | CNY 16.94 | CNY 17.39 | CNY 15.95 | 8.64M |
| 2026-07-17 | CNY 16.92 | -5.10% | CNY 17.66 | CNY 18.18 | CNY 16.73 | 7.52M |
| 2026-07-16 | CNY 17.83 | -4.81% | CNY 18.68 | CNY 18.83 | CNY 17.74 | 7.35M |
| 2026-07-15 | CNY 18.73 | -2.19% | CNY 19.27 | CNY 19.43 | CNY 18.63 | 5.51M |
| 2026-07-14 | CNY 19.15 | +0.05% | CNY 19.00 | CNY 19.47 | CNY 18.61 | 6.70M |
| 2026-07-13 | CNY 19.14 | -6.68% | CNY 20.26 | CNY 20.60 | CNY 19.06 | 9.43M |
| 2026-07-10 | CNY 20.51 | -5.96% | CNY 21.40 | CNY 21.50 | CNY 20.51 | 10.91M |
| 2026-07-09 | CNY 21.81 | -2.50% | CNY 21.38 | CNY 23.35 | CNY 20.13 | 15.31M |
| 2026-07-08 | CNY 22.37 | -10.02% | CNY 24.50 | CNY 24.98 | CNY 22.37 | 7.95M |
| 2026-07-07 | CNY 24.86 | -2.39% | CNY 24.70 | CNY 26.06 | CNY 24.46 | 8.16M |
| 2026-07-06 | CNY 25.47 | -3.41% | CNY 25.00 | CNY 26.54 | CNY 24.31 | 11.28M |
| 2026-07-03 | CNY 26.37 | -10.00% | CNY 28.70 | CNY 28.75 | CNY 26.37 | 17.06M |
| 2026-07-02 | CNY 29.30 | +5.13% | CNY 26.92 | CNY 29.48 | CNY 26.85 | 22.29M |
| 2026-07-01 | CNY 27.87 | +0.94% | CNY 27.51 | CNY 28.16 | CNY 26.86 | 15.00M |
| 2026-06-30 | CNY 27.61 | +0.22% | CNY 27.40 | CNY 28.24 | CNY 26.36 | 13.53M |
| 2026-06-29 | CNY 27.55 | -2.86% | CNY 28.36 | CNY 29.25 | CNY 26.83 | 15.15M |
| 2026-06-26 | CNY 28.36 | -6.00% | CNY 29.00 | CNY 29.62 | CNY 28.22 | 16.86M |
| 2026-06-25 | CNY 30.17 | -1.11% | CNY 29.80 | CNY 31.68 | CNY 28.36 | 25.90M |
| 2026-06-24 | CNY 30.51 | +4.95% | CNY 28.30 | CNY 31.90 | CNY 26.73 | 31.87M |
| 2026-06-23 | CNY 29.07 | +9.99% | CNY 27.99 | CNY 29.07 | CNY 27.18 | 27.42M |
| 2026-06-22 | CNY 26.43 | +9.99% | CNY 25.00 | CNY 26.43 | CNY 25.00 | 16.22M |
| 2026-06-18 | CNY 24.03 | -0.83% | CNY 24.10 | CNY 25.58 | CNY 23.65 | 16.73M |
| 2026-06-17 | CNY 24.23 | -3.20% | CNY 24.86 | CNY 25.03 | CNY 23.94 | 13.79M |
| 2026-06-16 | CNY 25.03 | -2.91% | CNY 25.41 | CNY 25.77 | CNY 24.44 | 13.63M |
| 2026-06-15 | CNY 25.78 | -0.31% | CNY 25.92 | CNY 26.60 | CNY 25.37 | 19.62M |
| 2026-06-12 | CNY 25.86 | +7.08% | CNY 24.26 | CNY 26.57 | CNY 24.26 | 26.59M |
| 2026-06-11 | CNY 24.15 | -2.78% | CNY 24.04 | CNY 25.68 | CNY 23.92 | 11.88M |
| 2026-06-10 | CNY 24.84 | -5.01% | CNY 26.00 | CNY 26.08 | CNY 24.44 | 13.02M |
| 2026-06-09 | CNY 26.15 | -0.61% | CNY 26.20 | CNY 26.35 | CNY 25.10 | 15.01M |
| 2026-06-08 | CNY 26.31 | +0.57% | CNY 25.00 | CNY 27.65 | CNY 24.41 | 19.44M |
| 2026-06-05 | CNY 26.16 | -8.24% | CNY 28.42 | CNY 28.49 | CNY 25.66 | 22.73M |
| 2026-06-04 | CNY 28.51 | +0.81% | CNY 28.80 | CNY 30.25 | CNY 27.72 | 32.73M |
| 2026-06-03 | CNY 28.28 | +10.00% | CNY 25.00 | CNY 28.28 | CNY 25.00 | 22.27M |
| 2026-06-02 | CNY 25.71 | -5.69% | CNY 25.00 | CNY 27.00 | CNY 24.26 | 25.65M |
| 2026-06-01 | CNY 27.26 | -10.00% | CNY 28.75 | CNY 29.00 | CNY 27.26 | 14.94M |
| 2026-05-29 | CNY 30.29 | +7.49% | CNY 28.01 | CNY 31.00 | CNY 26.66 | 37.14M |
| 2026-05-28 | CNY 28.18 | +9.99% | CNY 25.50 | CNY 28.18 | CNY 25.00 | 29.34M |
| 2026-05-27 | CNY 25.62 | -1.08% | CNY 25.00 | CNY 26.65 | CNY 24.61 | 24.90M |
| 2026-05-26 | CNY 25.90 | +6.54% | CNY 24.66 | CNY 26.70 | CNY 23.84 | 30.26M |