Stock listing
Shanghai:605580 Hengsheng Energy Co. Ltd. (恒盛能源) 股价
Follow Hengsheng Energy Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:605580
¥14.97 CNY -0.43 (-2.8%)
Close on Nov 3, 2026
- Day range
- ¥14.85 – ¥15.56 CNYNov 3, 2026
- Volume
- 4.10M sharesNov 3, 2026
- Market cap
- ¥4.19B CNYAt the close on Nov 3, 2026 · price × 280.0M shares outstanding
- 52-week range
- ¥14.85 – ¥45.00 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥186.4M CNYMedian day 5.26M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:605580 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥14.97 | -0.43 | -2.8% | ¥15.32 | ¥15.56 | ¥14.85 | 4,103,200 | |
| ¥15.40 | +0.27 | +1.8% | ¥15.13 | ¥15.58 | ¥14.85 | 5,101,500 | |
| ¥15.13 | -1.05 | -6.5% | ¥15.10 | ¥16.11 | ¥14.93 | 7,750,259 | |
| ¥16.18 | -0.52 | -3.1% | ¥17.17 | ¥18.00 | ¥16.03 | 9,610,680 | |
| ¥16.70 | +0.23 | +1.4% | ¥16.50 | ¥16.92 | ¥16.37 | 3,068,400 | |
| ¥16.47 | -0.67 | -3.9% | ¥17.29 | ¥17.45 | ¥16.41 | 3,000,100 | |
| ¥17.14 | -0.02 | -0.1% | ¥17.15 | ¥17.38 | ¥16.81 | 3,254,200 | |
| ¥17.16 | +0.28 | +1.7% | ¥16.82 | ¥17.21 | ¥15.57 | 5,760,792 | |
| ¥16.88 | -0.84 | -4.7% | ¥17.61 | ¥17.90 | ¥16.88 | 3,451,800 | |
| ¥17.72 | 0.00 | 0.0% | ¥17.91 | ¥18.12 | ¥17.65 | 3,102,600 | |
| ¥17.72 | +0.22 | +1.3% | ¥17.43 | ¥17.91 | ¥17.31 | 3,512,808 | |
| ¥17.50 | -0.16 | -0.9% | ¥17.53 | ¥17.64 | ¥16.75 | 3,870,762 | |
| ¥17.66 | 0.00 | 0.0% | ¥17.98 | ¥18.22 | ¥17.51 | 3,852,500 | |
| ¥17.66 | -1.03 | -5.5% | ¥17.89 | ¥18.35 | ¥17.53 | 4,493,253 | |
| ¥18.69 | -0.51 | -2.7% | ¥19.02 | ¥19.35 | ¥18.65 | 3,639,660 | |
| ¥19.20 | +0.15 | +0.8% | ¥18.71 | ¥19.28 | ¥18.13 | 5,751,685 | |
| ¥19.05 | -1.23 | -6.1% | ¥19.91 | ¥20.11 | ¥19.03 | 6,142,002 | |
| ¥20.28 | +0.08 | +0.4% | ¥20.20 | ¥20.70 | ¥19.22 | 8,006,600 | |
| ¥20.20 | -0.65 | -3.1% | ¥21.10 | ¥21.11 | ¥20.14 | 6,738,900 | |
| ¥20.85 | -0.18 | -0.9% | ¥21.28 | ¥21.60 | ¥20.81 | 6,177,180 | |
| ¥21.03 | -0.30 | -1.4% | ¥21.08 | ¥21.29 | ¥20.60 | 8,395,727 | |
| ¥21.33 | -0.56 | -2.6% | ¥22.36 | ¥23.15 | ¥20.95 | 13,098,602 | |
| ¥21.89 | -0.97 | -4.2% | ¥22.61 | ¥22.80 | ¥21.89 | 9,793,400 | |
| ¥22.86 | +0.21 | +0.9% | ¥22.50 | ¥23.40 | ¥22.31 | 13,158,728 | |
| ¥22.65 | -0.44 | -1.9% | ¥23.32 | ¥23.32 | ¥22.48 | 11,678,856 | |
| ¥23.09 | +0.39 | +1.7% | ¥22.65 | ¥24.29 | ¥22.51 | 18,303,029 | |
| ¥22.70 | -0.69 | -2.9% | ¥23.33 | ¥23.51 | ¥22.50 | 15,310,199 | |
| ¥23.39 | +0.37 | +1.6% | ¥23.14 | ¥23.69 | ¥22.20 | 21,362,299 | |
| ¥23.02 | -0.01 | 0.0% | ¥22.88 | ¥23.72 | ¥22.62 | 19,593,040 | |
| ¥23.03 | -0.57 | -2.4% | ¥24.99 | ¥25.70 | ¥22.85 | 26,399,692 | |
| ¥23.60 | +2.15 | +10.0% | ¥21.38 | ¥23.60 | ¥20.95 | 15,742,500 | |
| ¥21.45 | -0.90 | -4.0% | ¥21.90 | ¥22.35 | ¥20.77 | 19,421,780 | |
| ¥22.35 | -1.65 | -6.9% | ¥23.42 | ¥24.39 | ¥22.12 | 23,588,610 | |
| ¥24.00 | -1.05 | -4.2% | ¥23.78 | ¥26.30 | ¥23.10 | 31,663,881 | |
| ¥25.05 | +0.64 | +2.6% | ¥24.02 | ¥25.61 | ¥22.71 | 36,503,282 | |
| ¥24.41 | +1.94 | +8.6% | ¥23.62 | ¥24.72 | ¥21.62 | 38,520,537 | |
| ¥22.47 | +2.04 | +10.0% | ¥22.47 | ¥22.47 | ¥22.47 | 3,619,600 | |
| ¥20.43 | +1.86 | +10.0% | ¥18.50 | ¥20.43 | ¥18.50 | 8,033,560 | |
| ¥18.57 | +0.67 | +3.7% | ¥17.72 | ¥19.02 | ¥17.56 | 9,458,640 | |
| ¥17.90 | +0.20 | +1.1% | ¥17.85 | ¥18.31 | ¥17.63 | 4,107,900 | |
| ¥17.70 | -0.25 | -1.4% | ¥17.62 | ¥17.78 | ¥17.45 | 3,179,900 | |
| ¥17.95 | -0.45 | -2.4% | ¥18.20 | ¥18.55 | ¥17.94 | 5,065,621 | |
| ¥18.40 | +0.90 | +5.1% | ¥17.81 | ¥18.40 | ¥17.59 | 5,010,640 | |
| ¥17.50 | +0.05 | +0.3% | ¥17.41 | ¥17.63 | ¥17.17 | 2,779,140 | |
| ¥17.45 | +0.10 | +0.6% | ¥17.20 | ¥17.58 | ¥16.92 | 3,192,000 | |
| ¥17.35 | -0.44 | -2.5% | ¥17.87 | ¥17.87 | ¥17.08 | 3,381,116 | |
| ¥17.79 | +0.08 | +0.5% | ¥17.67 | ¥17.88 | ¥17.36 | 2,767,787 | |
| ¥17.71 | -0.16 | -0.9% | ¥17.90 | ¥18.19 | ¥17.63 | 2,892,536 | |
| ¥17.87 | -0.88 | -4.7% | ¥18.75 | ¥18.77 | ¥17.82 | 3,928,900 | |
| ¥18.75 | -0.23 | -1.2% | ¥18.96 | ¥19.10 | ¥18.44 | 3,962,740 | |
| ¥18.98 | +0.73 | +4.0% | ¥18.41 | ¥18.98 | ¥18.22 | 5,257,517 | |
| ¥18.25 | -0.06 | -0.3% | ¥18.31 | ¥18.55 | ¥18.02 | 3,666,817 | |
| ¥18.31 | -0.19 | -1.0% | ¥18.50 | ¥18.73 | ¥18.31 | 3,972,917 | |
| ¥18.50 | +0.15 | +0.8% | ¥18.37 | ¥18.63 | ¥18.21 | 3,887,500 | |
| ¥18.35 | -0.16 | -0.9% | ¥18.41 | ¥18.59 | ¥18.28 | 3,010,000 | |
| ¥18.51 | +0.06 | +0.3% | ¥18.55 | ¥18.69 | ¥18.06 | 4,189,340 | |
| ¥18.45 | +0.20 | +1.1% | ¥18.16 | ¥18.45 | ¥17.81 | 5,521,300 | |
| ¥18.25 | +0.17 | +0.9% | ¥17.99 | ¥18.25 | ¥17.73 | 5,595,206 | |
| ¥18.08 | +0.56 | +3.2% | ¥17.49 | ¥18.26 | ¥17.33 | 6,787,626 | |
| ¥17.52 | +0.37 | +2.2% | ¥17.34 | ¥17.58 | ¥17.11 | 5,281,650 | |
| ¥17.15 | +0.47 | +2.8% | ¥16.66 | ¥17.16 | ¥16.56 | 5,261,540 |
- Ticker
- Shanghai:605580
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 30, 2026
(605580)"Hengsheng Energy Co., Ltd."Report for Q3 2026
Latest news
(605580)"Hengsheng Energy Co., Ltd."Report for Q3 2026
Oct 30, 2026
Closed ¥15.13 (-6.5%) on Oct 30, 2026
Announcement on Outline of the 2026 Semi-annual Performance Briefing
Sep 25, 2026
Closed ¥21.33 (-2.6%) on Sep 28, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 17, 2026
Closed ¥23.39 (+1.6%) on Sep 17, 2026
Announcement on Progress in Providing Guarantee for Controlled Subsidiary
Sep 15, 2026
Closed ¥23.03 (-2.4%) on Sep 15, 2026
Announcement on Abnormal Fluctuations in Stock Trading
Sep 5, 2026
Closed ¥24.41 (+8.6%) on Sep 7, 2026
Announcement on Expiration of Shareholding Reduction Period and Results of Shareholding Reduction by One of the Actual Controllers
Aug 31, 2026
Closed ¥17.70 (-1.4%) on Aug 31, 2026
Semi-annual Report for 2026
Aug 27, 2026
Closed ¥18.40 (+5.1%) on Aug 27, 2026
Announcement on Election of Employee Representative Director
Aug 14, 2026
Closed ¥18.25 (-0.3%) on Aug 14, 2026
Materials for the 1st Extraordinary General Meeting in 2026
Aug 6, 2026
Closed ¥18.25 (+0.9%) on Aug 6, 2026
Notice on Convening the 1st Extraordinary General Meeting in 2026
Jul 28, 2026
Closed ¥16.54 (-0.5%) on Jul 28, 2026
Hengsheng Energy Co. Ltd. on 6ix
- News releases
- 25 in the last 12 months · 53 in all · newest Oct 30, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Hengsheng Energy Co. Ltd.