Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,779.88 +149.06 (+0.25%) CMC Crypto 200
1,262.06 -21.77 (-1.70%)
Hengsheng Energy Co., Ltd (605580.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8.88 | 9.05 | 8.85 | 8.91 | 8.91 | 1,411,100 |
| 27 Jun 2024 | 8.94 | 9.06 | 8.82 | 8.83 | 8.83 | 1,093,400 |
| 26 Jun 2024 | 8.73 | 9.09 | 8.68 | 9.02 | 9.02 | 1,625,800 |
| 25 Jun 2024 | 8.66 | 8.87 | 8.66 | 8.69 | 8.69 | 1,787,380 |
| 24 Jun 2024 | 9.15 | 9.18 | 8.73 | 8.78 | 8.78 | 1,750,420 |
| 21 Jun 2024 | 9.11 | 9.22 | 9.04 | 9.15 | 9.15 | 878,320 |
| 20 Jun 2024 | 9.34 | 9.37 | 9.10 | 9.12 | 9.12 | 1,258,700 |
| 19 Jun 2024 | 9.40 | 9.46 | 9.30 | 9.34 | 9.34 | 934,200 |
| 18 Jun 2024 | 9.38 | 9.46 | 9.32 | 9.38 | 9.38 | 1,050,100 |
| 17 Jun 2024 | 9.56 | 9.66 | 9.37 | 9.38 | 9.38 | 1,695,040 |
| 14 Jun 2024 | 9.59 | 9.76 | 9.41 | 9.65 | 9.65 | 1,553,940 |
| 13 Jun 2024 | 9.57 | 9.68 | 9.50 | 9.59 | 9.59 | 1,245,100 |
| 12 Jun 2024 | 9.46 | 9.62 | 9.35 | 9.59 | 9.59 | 1,393,700 |
| 11 Jun 2024 | 9.49 | 9.50 | 9.31 | 9.45 | 9.45 | 1,581,440 |
| 07 Jun 2024 | 9.37 | 9.50 | 9.27 | 9.47 | 9.47 | 2,215,340 |
| 06 Jun 2024 | 9.69 | 9.70 | 9.25 | 9.28 | 9.28 | 3,640,840 |
| 05 Jun 2024 | 9.86 | 10.09 | 9.71 | 9.71 | 9.71 | 2,342,600 |
| 04 Jun 2024 | 10.01 | 10.02 | 9.72 | 9.97 | 9.97 | 2,481,000 |
| 03 Jun 2024 | 10.04 | 10.04 | 9.75 | 9.93 | 9.93 | 3,490,020 |
| 31 May 2024 | 10.27 | 10.31 | 10.01 | 10.06 | 10.06 | 4,096,940 |
| 30 May 2024 | 10.71 | 10.99 | 10.26 | 10.32 | 10.32 | 5,927,380 |
| 29 May 2024 | 10.89 | 11.02 | 10.65 | 10.92 | 10.92 | 6,433,500 |
| 28 May 2024 | 10.50 | 11.40 | 10.50 | 11.03 | 11.03 | 9,626,620 |
| 27 May 2024 | 10.44 | 10.99 | 10.43 | 10.78 | 10.78 | 6,329,760 |
| 24 May 2024 | 10.27 | 10.80 | 10.14 | 10.54 | 10.54 | 6,095,540 |
| 23 May 2024 | 10.41 | 10.43 | 10.01 | 10.14 | 10.14 | 2,690,940 |
| 23 May 2024 | 0.25 Dividend | |||||
| 22 May 2024 | 10.73 | 10.90 | 10.61 | 10.66 | 10.41 | 1,989,300 |
| 21 May 2024 | 10.80 | 10.90 | 10.63 | 10.73 | 10.48 | 2,085,190 |
| 20 May 2024 | 10.61 | 10.95 | 10.61 | 10.92 | 10.66 | 3,661,540 |
| 17 May 2024 | 10.59 | 10.77 | 10.55 | 10.71 | 10.46 | 2,604,300 |
| 16 May 2024 | 10.70 | 10.75 | 10.50 | 10.59 | 10.34 | 2,463,500 |
| 15 May 2024 | 10.70 | 10.86 | 10.53 | 10.57 | 10.32 | 4,123,840 |
| 14 May 2024 | 11.06 | 11.18 | 10.77 | 10.82 | 10.57 | 7,239,150 |
| 13 May 2024 | 11.00 | 11.30 | 10.86 | 11.25 | 10.99 | 8,102,590 |
| 10 May 2024 | 10.68 | 11.13 | 10.64 | 11.00 | 10.74 | 7,042,230 |
| 09 May 2024 | 10.60 | 10.82 | 10.55 | 10.78 | 10.53 | 4,073,660 |
| 08 May 2024 | 10.59 | 11.09 | 10.51 | 10.78 | 10.53 | 7,040,780 |
| 07 May 2024 | 10.56 | 10.61 | 10.34 | 10.61 | 10.36 | 3,375,100 |
| 06 May 2024 | 10.19 | 10.53 | 10.15 | 10.53 | 10.28 | 4,538,055 |
| 30 Apr 2024 | 10.15 | 10.27 | 10.01 | 10.09 | 9.85 | 2,172,920 |
| 29 Apr 2024 | 9.92 | 10.19 | 9.86 | 10.16 | 9.92 | 2,980,740 |
| 26 Apr 2024 | 10.14 | 10.28 | 9.96 | 10.03 | 9.79 | 3,701,000 |
| 25 Apr 2024 | 9.88 | 10.11 | 9.77 | 10.06 | 9.82 | 2,424,266 |
| 24 Apr 2024 | 9.63 | 9.91 | 9.63 | 9.87 | 9.64 | 2,079,200 |
| 23 Apr 2024 | 9.72 | 9.84 | 9.61 | 9.70 | 9.47 | 1,869,406 |
| 22 Apr 2024 | 9.88 | 9.88 | 9.47 | 9.72 | 9.49 | 2,958,600 |
| 19 Apr 2024 | 9.85 | 10.10 | 9.80 | 9.91 | 9.68 | 3,066,555 |
| 18 Apr 2024 | 10.20 | 10.20 | 9.83 | 9.85 | 9.62 | 5,025,995 |
| 17 Apr 2024 | 9.43 | 10.25 | 9.43 | 10.19 | 9.95 | 6,459,420 |
| 16 Apr 2024 | 10.20 | 10.22 | 9.52 | 9.52 | 9.30 | 7,675,340 |
| 15 Apr 2024 | 10.45 | 11.50 | 10.38 | 10.58 | 10.33 | 8,198,220 |
| 12 Apr 2024 | 11.06 | 11.14 | 10.62 | 10.70 | 10.45 | 8,614,307 |
| 11 Apr 2024 | 10.83 | 11.29 | 10.45 | 11.28 | 11.02 | 10,072,356 |
| 10 Apr 2024 | 10.89 | 11.94 | 10.83 | 11.00 | 10.74 | 9,724,110 |
| 09 Apr 2024 | 11.30 | 11.33 | 10.77 | 10.85 | 10.60 | 11,529,746 |
| 08 Apr 2024 | 10.27 | 11.33 | 10.10 | 11.33 | 11.06 | 12,510,810 |
| 03 Apr 2024 | 10.35 | 10.35 | 10.07 | 10.30 | 10.06 | 3,486,616 |
| 02 Apr 2024 | 10.15 | 10.35 | 10.11 | 10.29 | 10.05 | 4,075,116 |
| 01 Apr 2024 | 10.25 | 10.28 | 10.03 | 10.19 | 9.95 | 3,551,340 |
| 29 Mar 2024 | 9.93 | 10.14 | 9.91 | 10.13 | 9.89 | 2,750,660 |
| 28 Mar 2024 | 9.70 | 10.01 | 9.57 | 9.93 | 9.70 | 4,914,700 |
| 27 Mar 2024 | 9.95 | 10.19 | 9.71 | 9.71 | 9.48 | 4,640,800 |
| 26 Mar 2024 | 10.12 | 10.40 | 9.85 | 10.02 | 9.79 | 6,713,320 |
| 25 Mar 2024 | 10.38 | 10.69 | 10.19 | 10.28 | 10.04 | 7,795,589 |
| 22 Mar 2024 | 10.28 | 10.45 | 10.19 | 10.38 | 10.14 | 7,387,593 |
| 21 Mar 2024 | 10.53 | 10.67 | 10.27 | 10.33 | 10.09 | 8,546,787 |
| 20 Mar 2024 | 10.66 | 10.69 | 10.41 | 10.52 | 10.27 | 10,440,576 |
| 19 Mar 2024 | 11.01 | 11.29 | 10.63 | 10.80 | 10.55 | 18,187,426 |
| 18 Mar 2024 | 11.51 | 12.67 | 10.51 | 11.53 | 11.26 | 28,266,732 |
| 15 Mar 2024 | 11.52 | 11.52 | 11.45 | 11.52 | 11.25 | 6,758,521 |
| 14 Mar 2024 | 9.58 | 10.47 | 9.39 | 10.47 | 10.22 | 11,113,287 |
| 13 Mar 2024 | 9.23 | 9.62 | 9.11 | 9.52 | 9.30 | 6,420,030 |
| 12 Mar 2024 | 9.15 | 9.25 | 8.91 | 9.22 | 9.00 | 4,403,240 |
| 11 Mar 2024 | 8.98 | 9.07 | 8.90 | 9.07 | 8.86 | 3,315,030 |
| 08 Mar 2024 | 9.03 | 9.05 | 8.78 | 8.91 | 8.70 | 3,521,300 |
| 07 Mar 2024 | 8.75 | 9.05 | 8.72 | 8.90 | 8.69 | 3,961,200 |
| 06 Mar 2024 | 8.51 | 8.95 | 8.51 | 8.75 | 8.54 | 2,925,620 |
| 05 Mar 2024 | 8.67 | 8.74 | 8.51 | 8.53 | 8.33 | 1,681,540 |
| 04 Mar 2024 | 8.67 | 8.78 | 8.44 | 8.76 | 8.55 | 2,315,520 |
| 01 Mar 2024 | 8.53 | 8.74 | 8.52 | 8.70 | 8.50 | 2,273,000 |
| 29 Feb 2024 | 8.28 | 8.59 | 8.16 | 8.53 | 8.33 | 3,336,740 |
| 28 Feb 2024 | 9.14 | 9.30 | 8.24 | 8.26 | 8.07 | 5,610,180 |
| 27 Feb 2024 | 8.89 | 9.09 | 8.75 | 9.07 | 8.86 | 2,441,520 |
| 26 Feb 2024 | 8.71 | 9.16 | 8.60 | 8.97 | 8.76 | 4,617,540 |
| 23 Feb 2024 | 8.43 | 8.68 | 8.40 | 8.68 | 8.48 | 3,026,960 |
| 22 Feb 2024 | 8.09 | 8.45 | 8.03 | 8.45 | 8.25 | 3,791,250 |
| 21 Feb 2024 | 7.92 | 8.32 | 7.81 | 8.10 | 7.91 | 3,669,880 |
| 20 Feb 2024 | 8.00 | 8.01 | 7.68 | 7.90 | 7.71 | 3,686,480 |
| 19 Feb 2024 | 7.49 | 8.09 | 7.39 | 7.92 | 7.73 | 6,543,334 |
| 08 Feb 2024 | 6.70 | 7.39 | 6.37 | 7.39 | 7.22 | 8,775,396 |
| 07 Feb 2024 | 7.38 | 7.38 | 6.67 | 6.72 | 6.56 | 8,668,523 |
| 06 Feb 2024 | 7.34 | 7.79 | 7.28 | 7.41 | 7.24 | 6,185,723 |
| 05 Feb 2024 | 8.99 | 9.08 | 8.09 | 8.09 | 7.90 | 3,382,080 |
| 02 Feb 2024 | 9.55 | 9.77 | 8.72 | 8.99 | 8.78 | 3,678,640 |
| 01 Feb 2024 | 9.81 | 9.84 | 9.48 | 9.62 | 9.39 | 3,838,920 |
| 31 Jan 2024 | 10.21 | 10.70 | 9.86 | 9.98 | 9.75 | 4,478,620 |
| 30 Jan 2024 | 10.63 | 10.67 | 10.24 | 10.26 | 10.02 | 2,822,500 |
| 29 Jan 2024 | 10.75 | 10.81 | 10.47 | 10.47 | 10.22 | 1,755,500 |
| 26 Jan 2024 | 10.79 | 11.05 | 10.79 | 10.80 | 10.55 | 2,582,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.