Shanghai - Delayed Quote CNY

Hengsheng Energy Co., Ltd (605580.SS)

10.06 +0.19 (+1.93%)
At close: 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 9.88 10.11 9.77 10.06 10.06 2,424,266
Apr 24, 2024 9.63 9.91 9.63 9.87 9.87 2,079,200
Apr 23, 2024 9.72 9.84 9.61 9.70 9.70 1,869,406
Apr 22, 2024 9.88 9.88 9.47 9.72 9.72 2,958,600
Apr 19, 2024 9.85 10.10 9.80 9.91 9.91 3,066,555
Apr 18, 2024 10.20 10.20 9.83 9.85 9.85 5,025,995
Apr 17, 2024 9.43 10.25 9.43 10.19 10.19 6,459,420
Apr 16, 2024 10.20 10.22 9.52 9.52 9.52 7,675,340
Apr 15, 2024 10.45 11.50 10.38 10.58 10.58 8,198,220
Apr 12, 2024 11.06 11.14 10.62 10.70 10.70 8,614,307
Apr 11, 2024 10.83 11.29 10.45 11.28 11.28 10,072,356
Apr 10, 2024 10.89 11.94 10.83 11.00 11.00 9,724,110
Apr 9, 2024 11.30 11.33 10.77 10.85 10.85 11,529,746
Apr 8, 2024 10.27 11.33 10.10 11.33 11.33 12,510,810
Apr 3, 2024 10.35 10.35 10.07 10.30 10.30 3,486,616
Apr 2, 2024 10.15 10.35 10.11 10.29 10.29 4,075,116
Apr 1, 2024 10.25 10.28 10.03 10.19 10.19 3,551,340
Mar 29, 2024 9.93 10.14 9.91 10.13 10.13 2,750,660
Mar 28, 2024 9.70 10.01 9.57 9.93 9.93 4,914,700
Mar 27, 2024 9.95 10.19 9.71 9.71 9.71 4,640,800
Mar 26, 2024 10.12 10.40 9.85 10.02 10.02 6,713,320
Mar 25, 2024 10.38 10.69 10.19 10.28 10.28 7,795,589
Mar 22, 2024 10.28 10.45 10.19 10.38 10.38 7,387,593
Mar 21, 2024 10.53 10.67 10.27 10.33 10.33 8,546,787
Mar 20, 2024 10.66 10.69 10.41 10.52 10.52 10,440,576
Mar 19, 2024 11.01 11.29 10.63 10.80 10.80 18,187,426
Mar 18, 2024 11.51 12.67 10.51 11.53 11.53 28,266,732
Mar 15, 2024 11.52 11.52 11.45 11.52 11.52 6,758,521
Mar 14, 2024 9.58 10.47 9.39 10.47 10.47 11,113,287
Mar 13, 2024 9.23 9.62 9.11 9.52 9.52 6,420,030
Mar 12, 2024 9.15 9.25 8.91 9.22 9.22 4,403,240
Mar 11, 2024 8.98 9.07 8.90 9.07 9.07 3,315,030
Mar 8, 2024 9.03 9.05 8.78 8.91 8.91 3,521,300
Mar 7, 2024 8.75 9.05 8.72 8.90 8.90 3,961,200
Mar 6, 2024 8.51 8.95 8.51 8.75 8.75 2,925,620
Mar 5, 2024 8.67 8.74 8.51 8.53 8.53 1,681,540
Mar 4, 2024 8.67 8.78 8.44 8.76 8.76 2,315,520
Mar 1, 2024 8.53 8.74 8.52 8.70 8.70 2,273,000
Feb 29, 2024 8.28 8.59 8.16 8.53 8.53 3,336,740
Feb 28, 2024 9.14 9.30 8.24 8.26 8.26 5,610,180
Feb 27, 2024 8.89 9.09 8.75 9.07 9.07 2,441,520
Feb 26, 2024 8.71 9.16 8.60 8.97 8.97 4,617,540
Feb 23, 2024 8.43 8.68 8.40 8.68 8.68 3,026,960
Feb 22, 2024 8.09 8.45 8.03 8.45 8.45 3,791,250
Feb 21, 2024 7.92 8.32 7.81 8.10 8.10 3,669,880
Feb 20, 2024 8.00 8.01 7.68 7.90 7.90 3,686,480
Feb 19, 2024 7.49 8.09 7.39 7.92 7.92 6,543,334
Feb 8, 2024 6.70 7.39 6.37 7.39 7.39 8,775,396
Feb 7, 2024 7.38 7.38 6.67 6.72 6.72 8,668,523
Feb 6, 2024 7.34 7.79 7.28 7.41 7.41 6,185,723
Feb 5, 2024 8.99 9.08 8.09 8.09 8.09 3,382,080
Feb 2, 2024 9.55 9.77 8.72 8.99 8.99 3,678,640
Feb 1, 2024 9.81 9.84 9.48 9.62 9.62 3,838,920
Jan 31, 2024 10.21 10.70 9.86 9.98 9.98 4,478,620
Jan 30, 2024 10.63 10.67 10.24 10.26 10.26 2,822,500
Jan 29, 2024 10.75 10.81 10.47 10.47 10.47 1,755,500
Jan 26, 2024 10.79 11.05 10.79 10.80 10.80 2,582,500
Jan 25, 2024 10.18 10.84 10.12 10.79 10.79 3,286,311
Jan 24, 2024 10.13 10.32 9.85 10.19 10.19 2,699,620
Jan 23, 2024 10.52 10.52 9.97 10.13 10.13 3,313,240
Jan 22, 2024 10.96 10.96 10.21 10.32 10.32 2,545,800
Jan 19, 2024 11.05 11.08 10.87 10.91 10.91 1,932,240
Jan 18, 2024 11.22 11.22 10.74 11.06 11.06 3,028,220
Jan 17, 2024 11.43 11.51 11.18 11.24 11.24 2,080,000
Jan 16, 2024 11.47 11.53 11.18 11.35 11.35 2,102,900
Jan 15, 2024 11.61 11.61 11.61 11.61 11.61 -
Jan 12, 2024 11.52 11.79 11.52 11.61 11.61 2,192,220
Jan 11, 2024 11.52 11.62 11.48 11.52 11.52 1,684,400
Jan 10, 2024 11.50 11.68 11.43 11.57 11.57 2,015,540
Jan 9, 2024 11.55 11.76 11.44 11.55 11.55 2,151,240
Jan 8, 2024 11.70 11.70 11.45 11.52 11.52 1,857,400
Jan 5, 2024 11.87 12.00 11.62 11.68 11.68 2,919,640
Jan 4, 2024 11.93 11.97 11.75 11.87 11.87 2,447,516
Jan 3, 2024 12.13 12.13 11.77 11.90 11.90 3,558,200
Jan 2, 2024 11.65 12.14 11.63 12.04 12.04 5,508,380
Dec 29, 2023 11.45 11.64 11.39 11.62 11.62 1,443,740
Dec 28, 2023 11.36 11.49 11.21 11.43 11.43 1,750,000
Dec 27, 2023 11.24 11.40 11.22 11.36 11.36 1,710,740
Dec 26, 2023 11.47 11.53 11.32 11.35 11.35 1,622,100
Dec 25, 2023 11.40 11.55 11.31 11.52 11.52 1,672,820
Dec 22, 2023 11.70 11.75 11.46 11.52 11.52 2,132,155
Dec 21, 2023 11.55 11.80 11.35 11.73 11.73 2,377,540
Dec 20, 2023 11.72 11.99 11.51 11.68 11.68 2,958,656
Dec 19, 2023 11.70 11.77 11.46 11.64 11.64 2,065,200
Dec 18, 2023 11.88 11.95 11.62 11.65 11.65 3,727,480
Dec 15, 2023 12.10 12.33 11.86 11.92 11.92 4,405,640
Dec 14, 2023 11.83 12.10 11.75 12.05 12.05 3,177,540
Dec 13, 2023 11.97 12.05 11.80 11.91 11.91 2,193,420
Dec 12, 2023 11.71 11.80 11.62 11.76 11.76 1,353,760
Dec 11, 2023 11.64 11.77 11.47 11.69 11.69 2,313,140
Dec 8, 2023 11.76 11.92 11.61 11.63 11.63 1,893,296
Dec 7, 2023 11.80 11.88 11.68 11.76 11.76 2,093,396
Dec 6, 2023 11.85 11.94 11.75 11.83 11.83 1,813,620
Dec 5, 2023 11.96 12.05 11.81 11.81 11.81 1,956,140
Dec 4, 2023 12.03 12.10 11.85 12.02 12.02 2,558,440
Dec 1, 2023 12.02 12.21 11.96 12.03 12.03 2,578,560
Nov 30, 2023 11.95 12.07 11.81 11.99 11.99 1,567,916
Nov 29, 2023 12.10 12.10 11.95 12.07 12.07 1,061,468
Nov 28, 2023 11.93 12.13 11.88 12.09 12.09 1,583,160
Nov 27, 2023 11.90 12.03 11.80 11.98 11.98 1,160,080
Nov 24, 2023 12.08 12.08 11.87 11.88 11.88 1,016,340
Nov 23, 2023 11.87 12.05 11.82 12.02 12.02 1,606,068
Nov 22, 2023 11.91 12.04 11.90 11.91 11.91 1,300,200
Nov 21, 2023 12.09 12.11 11.91 11.93 11.93 1,522,380
Nov 20, 2023 11.98 12.08 11.92 12.06 12.06 1,598,340
Nov 17, 2023 11.95 12.01 11.91 11.95 11.95 1,209,520
Nov 16, 2023 12.01 12.02 11.92 11.95 11.95 1,527,500
Nov 15, 2023 12.05 12.10 11.91 11.99 11.99 1,303,680
Nov 14, 2023 12.05 12.08 11.94 12.02 12.02 1,336,850
Nov 13, 2023 11.94 12.06 11.90 12.06 12.06 1,485,890
Nov 10, 2023 11.83 11.94 11.71 11.91 11.91 1,846,670
Nov 9, 2023 11.90 12.08 11.80 11.83 11.83 1,649,280
Nov 8, 2023 11.88 11.93 11.76 11.91 11.91 1,991,556
Nov 7, 2023 11.83 11.87 11.65 11.82 11.82 2,523,800
Nov 6, 2023 11.74 11.85 11.68 11.74 11.74 1,794,040
Nov 3, 2023 11.65 11.82 11.61 11.73 11.73 2,236,136
Nov 2, 2023 11.60 11.74 11.59 11.64 11.64 1,975,240
Nov 1, 2023 11.76 11.76 11.55 11.69 11.69 1,849,312
Oct 31, 2023 11.61 11.77 11.53 11.64 11.64 2,636,133
Oct 30, 2023 11.21 11.64 11.18 11.53 11.53 4,386,475
Oct 27, 2023 11.05 11.29 11.00 11.20 11.20 2,056,940
Oct 26, 2023 10.87 11.12 10.76 11.05 11.05 1,763,176
Oct 25, 2023 10.86 10.98 10.82 10.94 10.94 1,405,076
Oct 24, 2023 10.36 10.85 10.36 10.81 10.81 2,578,136
Oct 23, 2023 10.50 10.53 10.31 10.36 10.36 1,356,460
Oct 20, 2023 10.53 10.75 10.51 10.58 10.58 994,759
Oct 19, 2023 10.64 10.78 10.50 10.62 10.62 1,241,780
Oct 18, 2023 10.89 10.89 10.61 10.63 10.63 1,172,540
Oct 17, 2023 10.98 11.09 10.85 10.89 10.89 1,010,000
Oct 16, 2023 10.90 10.99 10.84 10.94 10.94 1,048,860
Oct 13, 2023 11.09 11.14 10.85 10.90 10.90 1,649,820
Oct 12, 2023 11.06 11.16 11.03 11.09 11.09 1,148,200
Oct 11, 2023 11.29 11.30 11.01 11.08 11.08 1,727,340
Oct 10, 2023 11.33 11.38 11.18 11.22 11.22 1,470,900
Oct 9, 2023 11.30 11.53 11.21 11.28 11.28 1,720,020
Sep 28, 2023 11.15 11.65 11.15 11.37 11.37 2,585,039
Sep 27, 2023 11.15 11.35 11.12 11.14 11.14 1,214,880
Sep 26, 2023 11.19 11.25 11.07 11.21 11.21 949,480
Sep 25, 2023 11.25 11.31 11.10 11.15 11.15 1,206,900
Sep 22, 2023 11.09 11.28 11.00 11.25 11.25 1,607,040
Sep 21, 2023 11.08 11.19 11.00 11.09 11.09 1,211,000
Sep 20, 2023 11.25 11.31 11.05 11.08 11.08 1,765,860
Sep 19, 2023 11.51 11.58 11.23 11.30 11.30 1,833,120
Sep 18, 2023 11.31 11.59 11.21 11.57 11.57 2,308,740
Sep 15, 2023 11.46 11.48 11.32 11.37 11.37 1,670,460
Sep 14, 2023 11.59 11.76 11.39 11.45 11.45 2,475,600
Sep 13, 2023 11.71 12.14 11.56 11.60 11.60 3,594,917
Sep 12, 2023 11.65 11.82 11.58 11.73 11.73 2,164,515
Sep 11, 2023 11.50 11.65 11.43 11.61 11.61 1,979,236
Sep 8, 2023 11.43 11.72 11.42 11.52 11.52 1,606,640
Sep 7, 2023 11.58 11.66 11.41 11.43 11.43 1,833,880
Sep 6, 2023 11.70 11.79 11.53 11.60 11.60 1,972,520
Sep 5, 2023 11.65 11.85 11.60 11.76 11.76 2,399,860
Sep 4, 2023 11.50 11.65 11.35 11.64 11.64 2,191,620
Sep 1, 2023 11.55 11.60 11.41 11.43 11.43 1,965,420
Aug 31, 2023 11.55 11.70 11.44 11.56 11.56 2,208,360
Aug 30, 2023 11.67 11.75 11.47 11.57 11.57 2,202,040
Aug 29, 2023 11.21 11.66 11.20 11.63 11.63 3,356,140
Aug 28, 2023 11.52 11.74 11.24 11.29 11.29 3,587,940
Aug 25, 2023 11.41 11.57 11.18 11.19 11.19 2,420,740
Aug 24, 2023 11.59 11.66 11.36 11.41 11.41 2,201,780
Aug 23, 2023 11.73 11.81 11.58 11.59 11.59 2,002,738
Aug 22, 2023 11.87 12.00 11.49 11.79 11.79 3,858,700
Aug 21, 2023 11.81 12.00 11.78 11.91 11.91 2,039,020
Aug 18, 2023 11.80 12.09 11.77 11.82 11.82 3,182,676
Aug 17, 2023 11.61 11.87 11.45 11.83 11.83 3,279,916
Aug 16, 2023 11.85 11.95 11.59 11.60 11.60 2,608,956
Aug 15, 2023 11.96 11.96 11.71 11.79 11.79 1,954,136
Aug 14, 2023 11.70 11.98 11.52 11.96 11.96 3,220,880
Aug 11, 2023 11.91 11.98 11.74 11.74 11.74 2,301,340
Aug 10, 2023 11.83 11.95 11.78 11.93 11.93 2,842,260
Aug 9, 2023 11.93 11.94 11.75 11.77 11.77 2,616,080
Aug 8, 2023 12.08 12.23 11.85 11.95 11.95 3,188,680
Aug 7, 2023 12.01 12.15 11.93 12.09 12.09 2,611,080
Aug 4, 2023 12.28 12.39 12.05 12.07 12.07 4,574,441
Aug 3, 2023 12.12 12.53 12.10 12.23 12.23 4,820,780
Aug 2, 2023 12.50 12.50 12.20 12.24 12.24 6,293,380
Aug 1, 2023 12.05 13.10 11.85 12.65 12.65 12,343,083
Jul 31, 2023 11.85 12.07 11.80 12.02 12.02 3,341,120
Jul 28, 2023 11.83 11.90 11.68 11.86 11.86 3,789,680
Jul 27, 2023 12.04 12.17 11.79 11.83 11.83 3,409,597
Jul 26, 2023 12.20 12.22 11.93 12.05 12.05 4,138,497
Jul 25, 2023 12.17 12.31 12.06 12.26 12.26 4,580,877
Jul 24, 2023 12.12 12.21 12.00 12.11 12.11 2,361,880
Jul 21, 2023 12.23 12.38 12.10 12.11 12.11 4,579,193
Jul 20, 2023 12.93 12.93 12.27 12.30 12.30 7,203,243
Jul 19, 2023 12.89 13.04 12.70 12.93 12.93 4,847,600
Jul 18, 2023 13.40 13.42 12.76 12.81 12.81 8,391,193
Jul 17, 2023 13.34 13.48 13.30 13.42 13.42 5,293,080
Jul 14, 2023 14.00 14.02 13.35 13.38 13.38 12,744,836
Jul 13, 2023 14.20 14.55 14.05 14.13 14.13 10,024,099
Jul 12, 2023 14.40 14.50 14.08 14.42 14.42 13,779,774
Jul 11, 2023 14.56 14.69 14.17 14.50 14.50 14,222,843
Jul 10, 2023 15.05 15.33 14.40 14.92 14.92 24,501,809
Jul 7, 2023 13.89 14.90 13.80 14.83 14.83 28,840,408
Jul 6, 2023 13.80 14.30 13.52 14.10 14.10 15,739,243
Jul 5, 2023 13.55 14.36 13.51 13.96 13.96 19,020,747
Jul 4, 2023 13.58 13.58 13.35 13.47 13.47 8,884,217
Jul 3, 2023 13.47 13.75 13.17 13.70 13.70 13,627,863
Jun 30, 2023 13.58 13.76 13.24 13.49 13.49 14,689,390
Jun 29, 2023 14.50 14.58 13.80 13.89 13.89 22,010,493
Jun 28, 2023 13.93 15.45 13.80 14.87 14.87 30,765,543
Jun 27, 2023 14.88 14.88 13.69 14.14 14.14 26,545,554
Jun 26, 2023 12.98 14.39 12.96 14.39 14.39 26,639,368
Jun 21, 2023 12.95 13.45 12.90 13.08 13.08 10,811,640
Jun 20, 2023 13.35 13.40 13.02 13.07 13.07 7,073,960
Jun 19, 2023 13.08 13.36 12.99 13.26 13.26 8,334,817
Jun 16, 2023 13.35 13.40 13.08 13.20 13.20 9,607,493
Jun 15, 2023 13.40 13.50 13.12 13.45 13.45 10,127,933
Jun 14, 2023 13.62 13.76 13.18 13.32 13.32 13,719,575
Jun 13, 2023 13.99 14.38 13.61 13.70 13.70 14,976,185
Jun 12, 2023 14.64 14.64 13.85 13.93 13.93 23,864,769
Jun 9, 2023 13.77 14.30 13.40 13.76 13.76 24,208,903
Jun 8, 2023 13.18 14.25 13.03 14.00 14.00 30,453,686
Jun 7, 2023 12.96 13.21 12.82 13.18 13.18 13,556,800
Jun 6, 2023 13.29 13.40 12.95 12.99 12.99 21,144,293
Jun 5, 2023 13.30 13.79 13.10 13.58 13.58 26,081,960
Jun 2, 2023 13.72 14.05 13.20 13.20 13.20 32,865,060
Jun 1, 2023 14.40 15.23 14.36 14.36 14.36 29,195,654
May 31, 2023 16.80 16.93 15.96 15.96 15.96 29,997,011
May 30, 2023 17.25 17.73 15.62 17.73 17.73 47,127,110
May 29, 2023 14.91 16.12 14.89 16.12 16.12 23,794,034
May 26, 2023 14.65 14.65 13.13 14.65 14.65 39,612,734
May 25, 2023 13.32 13.32 13.32 13.32 13.32 2,705,320
May 24, 2023 11.16 12.11 11.09 12.11 12.11 4,799,323
May 23, 2023 11.18 11.38 10.88 11.01 11.01 6,947,618
May 22, 2023 10.79 11.40 10.51 11.35 11.35 9,987,363
May 19, 2023 10.77 10.86 10.64 10.78 10.78 2,575,740
May 18, 2023 10.80 11.10 10.70 10.76 10.76 3,327,616
May 17, 2023 10.77 10.92 10.48 10.91 10.91 5,121,945
May 16, 2023 11.20 11.26 10.70 10.82 10.82 8,461,440
May 15, 2023 11.00 11.35 10.72 11.21 11.21 12,859,987
May 12, 2023 10.42 10.95 10.31 10.77 10.77 6,853,105
May 11, 2023 10.00 10.34 9.95 10.31 10.31 2,008,480
May 10, 2023 9.85 10.13 9.85 10.01 10.01 2,500,709
May 9, 2023 0.60 Dividend
May 9, 2023 10.15 10.18 9.83 9.83 9.83 3,239,883
May 9, 2023 1.4:1 Stock Splits
May 8, 2023 10.69 10.84 10.47 10.64 10.04 3,009,020
May 5, 2023 10.77 10.77 10.59 10.74 10.13 2,631,517
May 4, 2023 10.17 10.91 10.16 10.77 10.16 4,140,511
Apr 28, 2023 9.93 10.26 9.88 10.25 9.67 1,852,338
Apr 27, 2023 9.96 10.01 9.69 9.93 9.37 2,496,480
Apr 26, 2023 9.74 9.86 9.59 9.77 9.22 4,116,700
Apr 25, 2023 9.94 10.07 9.71 9.89 9.33 2,856,560

Related Tickers

605028.SS Ningbo Shimao Energy Co.,Ltd
14.99
+0.07%
 
VER.PR VERBUND AG
1,797.50
0.00%
 
ALOKW.PA Groupe OKwind Société anonyme
19.92
+4.40%
 
SLR.MC Solaria Energía y Medio Ambiente, S.A.
9.50
-3.60%