Hengsheng Energy Co. Ltd. Class A (605580.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Hengsheng Energy Co., Ltd (605580.SS) since IPO date, it would be worth ¥2,209.27 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,398.16, while ¥1000 invested 1 year ago would be worth ¥1,076.82. This corresponds to total returns of 120.93%, 39.82%, 7.68%, respectively, with annualized returns of 17.34%, 11.81%, 7.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 16.3 | 16.68 | 16.68 | 16.88 | 16.29 | 7.04M |
| July 30, 2026 | 16.5 | 16.02 | 16.02 | 16.8 | 15.88 | 5.95M |
| July 29, 2026 | 16.55 | 16.58 | 16.58 | 16.76 | 16.03 | 6.03M |
| July 28, 2026 | 16.49 | 16.54 | 16.54 | 17.13 | 16.26 | 5.47M |
| July 27, 2026 | 15.81 | 16.63 | 16.63 | 16.65 | 15.8 | 6.32M |
| July 24, 2026 | 16.49 | 15.93 | 15.93 | 16.59 | 15.91 | 6.62M |
| July 23, 2026 | 16.34 | 16.88 | 16.88 | 16.95 | 16.27 | 8.6M |
| July 22, 2026 | 16.3 | 16.34 | 16.34 | 16.7 | 16.07 | 6.02M |
| July 21, 2026 | 16.39 | 16.59 | 16.59 | 16.67 | 14.97 | 8.99M |
| July 20, 2026 | 16.94 | 16.28 | 16.28 | 17.39 | 15.95 | 8.64M |
| July 17, 2026 | 17.66 | 16.92 | 16.92 | 18.18 | 16.73 | 7.52M |
| July 16, 2026 | 18.68 | 17.83 | 17.83 | 18.83 | 17.74 | 7.35M |
| July 15, 2026 | 19.27 | 18.73 | 18.73 | 19.43 | 18.63 | 5.51M |
| July 14, 2026 | 19 | 19.15 | 19.15 | 19.47 | 18.61 | 6.7M |
| July 13, 2026 | 20.26 | 19.14 | 19.14 | 20.6 | 19.06 | 9.43M |
| July 10, 2026 | 21.4 | 20.51 | 20.51 | 21.5 | 20.51 | 10.91M |
| July 09, 2026 | 21.38 | 21.81 | 21.81 | 23.35 | 20.13 | 15.31M |
| July 08, 2026 | 24.5 | 22.37 | 22.37 | 24.98 | 22.37 | 7.95M |
| July 07, 2026 | 24.7 | 24.86 | 24.86 | 26.06 | 24.46 | 8.16M |
| July 06, 2026 | 25 | 25.47 | 25.47 | 26.54 | 24.31 | 11.28M |
| July 03, 2026 | 28.7 | 26.37 | 26.37 | 28.75 | 26.37 | 17.06M |
| July 02, 2026 | 26.92 | 29.3 | 29.3 | 29.48 | 26.85 | 22.29M |
| July 01, 2026 | 27.51 | 27.87 | 27.87 | 28.16 | 26.86 | 15M |
| June 30, 2026 | 27.4 | 27.61 | 27.61 | 28.24 | 26.36 | 13.53M |
| June 29, 2026 | 28.36 | 27.55 | 27.55 | 29.25 | 26.83 | 15.15M |
| June 26, 2026 | 29 | 28.36 | 28.36 | 29.62 | 28.22 | 16.86M |
| June 25, 2026 | 29.8 | 30.17 | 30.17 | 31.68 | 28.36 | 25.9M |
| June 24, 2026 | 28.3 | 30.51 | 30.51 | 31.9 | 26.73 | 31.87M |
| June 23, 2026 | 27.99 | 29.07 | 29.07 | 29.07 | 27.18 | 27.42M |
| June 22, 2026 | 25 | 26.43 | 26.43 | 26.43 | 25 | 16.22M |
| June 18, 2026 | 24.1 | 24.03 | 24.03 | 25.58 | 23.65 | 16.73M |
| June 17, 2026 | 24.86 | 24.23 | 24.23 | 25.03 | 23.94 | 13.79M |
| June 16, 2026 | 25.41 | 25.03 | 25.03 | 25.77 | 24.44 | 13.63M |
| June 15, 2026 | 25.92 | 25.78 | 25.78 | 26.6 | 25.37 | 19.62M |
| June 12, 2026 | 24.26 | 25.86 | 25.86 | 26.57 | 24.26 | 26.59M |
| June 11, 2026 | 24.04 | 24.15 | 24.15 | 25.68 | 23.92 | 11.88M |
| June 10, 2026 | 26 | 24.84 | 24.84 | 26.08 | 24.44 | 13.02M |
| June 09, 2026 | 26.2 | 26.15 | 26.15 | 26.35 | 25.1 | 15.01M |
| June 08, 2026 | 25 | 26.31 | 26.31 | 27.65 | 24.41 | 19.44M |
| June 05, 2026 | 28.42 | 26.16 | 26.16 | 28.49 | 25.66 | 22.73M |
| June 04, 2026 | 28.8 | 28.51 | 28.51 | 30.25 | 27.72 | 32.73M |
| June 03, 2026 | 25 | 28.28 | 28.28 | 28.28 | 25 | 22.27M |
| June 02, 2026 | 25 | 25.71 | 25.71 | 27 | 24.26 | 25.65M |
| June 01, 2026 | 28.75 | 27.26 | 27.26 | 29 | 27.26 | 14.94M |
| May 29, 2026 | 28.01 | 30.29 | 30.29 | 31 | 26.66 | 37.14M |
| May 28, 2026 | 25.5 | 28.18 | 28.18 | 28.18 | 25 | 29.34M |
| May 27, 2026 | 25 | 25.62 | 25.62 | 26.65 | 24.61 | 24.9M |
| May 26, 2026 | 24.66 | 25.9 | 25.9 | 26.7 | 23.84 | 30.26M |
| May 25, 2026 | 22.1 | 24.31 | 24.31 | 24.31 | 22.1 | 19.73M |
| May 22, 2026 | 20.23 | 22.1 | 22.1 | 22.1 | 20.13 | 5.14M |
| May 21, 2026 | 20.99 | 20.09 | 20.09 | 21.14 | 20.08 | 4.52M |
| May 20, 2026 | 21.7 | 21.09 | 21.09 | 21.79 | 20.9 | 3.67M |
| May 19, 2026 | 21.23 | 21.83 | 21.83 | 22.08 | 21.03 | 4.56M |
| May 18, 2026 | 21.43 | 21.23 | 21.23 | 21.52 | 20.98 | 4.17M |
| May 15, 2026 | 22.37 | 21.57 | 21.57 | 22.5 | 21.46 | 5.45M |
| May 14, 2026 | 22.75 | 22.4 | 22.4 | 23.56 | 22.4 | 7.45M |
| May 13, 2026 | 21.69 | 22.75 | 22.75 | 23.16 | 21.6 | 9.56M |
| May 12, 2026 | 22.3 | 22.08 | 22.08 | 23.37 | 21.9 | 9.28M |
| May 11, 2026 | 22.45 | 21.72 | 21.72 | 22.46 | 21.6 | 5.71M |
| May 08, 2026 | 22.15 | 22.53 | 22.53 | 22.55 | 22.09 | 2.94M |