Hengsheng Energy
恒盛能源 SH605580 Forward-adjusted MAIN
20.85
-0.18
(-0.86%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
21.28
High
21.60
Low
20.81
Prev close
21.03
Amplitude
3.76%
Volume
6.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
21.59
MA10
22.28
MA20
22.41
MA60
19.43
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 21.28 | 21.60 | 20.81 | 20.85 | 6M |
| 2 | 2026-09-29 | 21.08 | 21.29 | 20.60 | 21.03 | 8M |
| 3 | 2026-09-28 | 22.36 | 23.15 | 20.95 | 21.33 | 13M |
| 4 | 2026-09-24 | 22.61 | 22.80 | 21.89 | 21.89 | 10M |
| 5 | 2026-09-23 | 22.50 | 23.40 | 22.31 | 22.86 | 13M |
| 6 | 2026-09-22 | 23.32 | 23.32 | 22.48 | 22.65 | 12M |
| 7 | 2026-09-21 | 22.65 | 24.29 | 22.51 | 23.09 | 18M |
| 8 | 2026-09-18 | 23.33 | 23.51 | 22.50 | 22.70 | 15M |
| 9 | 2026-09-17 | 23.14 | 23.69 | 22.20 | 23.39 | 21M |
| 10 | 2026-09-16 | 22.88 | 23.72 | 22.62 | 23.02 | 20M |
| 11 | 2026-09-15 | 24.99 | 25.70 | 22.85 | 23.03 | 26M |
| 12 | 2026-09-14 | 21.38 | 23.60 | 20.95 | 23.60 | 16M |
52W
Data range
14.97
19.8%
44.70
High/low over the last 250 trading days, and where the price sits.
← Stocks