Hengsheng Energy Co. Ltd. Class A (605580.SS) SHH

Currency In CNY

605580.SS Historical Return

If you invested ¥1000 in Hengsheng Energy Co., Ltd (605580.SS) since IPO date, it would be worth ¥2,716.56 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,508.09, while ¥1000 invested 1 year ago would be worth ¥1,406.72. This corresponds to total returns of 171.66%, 50.81%, 40.67%, respectively, with annualized returns of 22.62%, 14.66%, 40.67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

605580.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 07, 2026	21.82	22.11	22.11	22.18	21.73	3.21M
May 06, 2026	21.39	21.7	21.7	21.83	21.38	3.64M
April 30, 2026	20.77	21.47	21.47	21.5	20.77	2.96M
April 29, 2026	20.94	21.3	21.3	21.68	20.68	5.14M
April 28, 2026	21.88	21.58	21.58	22.12	21.48	2.53M
April 27, 2026	21.9	22.06	22.06	22.17	21.62	2.64M
April 24, 2026	22.24	21.95	21.95	22.38	21.91	2.34M
April 23, 2026	22.41	22.33	22.33	22.59	22.11	3.14M
April 22, 2026	22.4	22.51	22.51	22.61	22.28	2.92M
April 21, 2026	22.88	22.58	22.58	22.88	22.5	3.09M
April 20, 2026	22.69	22.97	22.97	23.32	22.47	4.73M
April 17, 2026	23.13	22.65	22.65	23.52	22.6	6.25M
April 16, 2026	23.39	23.14	23.14	23.87	22.29	8.93M
April 15, 2026	22.12	22.28	22.28	22.57	22.1	3.23M
April 14, 2026	22.1	22.15	22.15	22.22	21.75	3.23M