Skip to main content
logo
Hengli Petrochemical Co.,Ltd. (SHA:600346)
China flag China · Delayed Price · Currency is CNY
22.11
-1.05 (-4.53%)
Apr 13, 2026, 3:00 PM CST

Hengli Petrochemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 202623.2723.2721.8822.1122.11-4.53%50,383,025
Apr 10, 202623.4323.4423.0823.1623.16-1.15%25,817,340
Apr 9, 202622.8523.8622.8023.4323.430.82%32,119,830
Apr 8, 202622.9923.5022.6823.2423.242.20%45,809,840
Apr 7, 202621.5523.1121.4422.7422.745.47%34,161,990
Apr 3, 202622.2522.2521.4421.5621.56-3.19%25,283,710
Apr 2, 202622.3022.4922.0022.2722.270.32%20,006,379
Apr 1, 202622.0122.5321.8022.2022.202.54%25,540,440
Mar 31, 202621.9322.1221.4321.6521.65-1.46%26,833,273
Mar 30, 202620.9522.1220.9321.9721.972.86%34,636,100
Mar 27, 202621.0121.6920.8321.3621.361.09%27,858,380
Mar 26, 202621.5021.7121.0121.1321.13-1.72%24,835,688
Mar 25, 202620.5021.8620.5021.5021.505.96%49,814,967
Mar 24, 202620.5420.5719.8120.2920.290.10%39,015,107
Mar 23, 202620.3421.0419.9820.2720.27-2.08%55,480,983
Mar 20, 202621.3021.7120.6520.7020.70-2.73%46,151,240
Mar 19, 202622.6022.7521.1521.2821.28-7.07%72,711,205
Mar 18, 202622.0423.2021.6122.9022.903.85%45,593,865
Mar 17, 202622.0022.5721.9722.0522.05-0.41%34,713,398
Mar 16, 202622.8523.1921.8022.1422.14-3.57%48,914,070
Mar 13, 202622.0823.5621.7322.9622.962.14%79,212,280
Mar 12, 202622.2823.0921.3022.4822.482.18%80,304,730
Mar 11, 202622.2522.3021.5522.0022.00-1.21%57,125,230
Mar 10, 202622.8823.2322.1822.2722.27-2.67%66,384,140
Mar 9, 202626.3126.3222.8222.8822.88-9.78%91,808,140
Mar 6, 202625.0125.6624.4025.3625.36-0.08%40,657,960
Mar 5, 202624.1025.8723.7025.3825.386.77%67,018,090
Mar 4, 202625.0025.0023.5123.7723.77-8.65%81,022,380
Mar 3, 202626.5327.0025.6626.0226.02-1.81%77,283,180
Mar 2, 202626.6526.7625.3626.5026.503.11%78,962,250
Feb 27, 202625.1726.4025.1725.7025.701.62%48,427,870
Feb 26, 202625.4026.1725.0225.2925.29-0.51%34,858,830
Feb 25, 202625.4126.5025.2525.4225.420.12%56,626,188
Feb 24, 202625.0025.8524.5425.3925.393.34%41,459,430
Feb 13, 202625.0025.2324.4024.5724.57-2.96%27,390,550
Feb 12, 202625.6326.1025.2025.3225.32-1.44%28,178,780
Feb 11, 202624.6526.3924.3825.6925.694.22%82,279,690
Feb 10, 202624.9625.0024.2524.6524.65-1.04%31,576,700
Feb 9, 202625.0125.2024.3024.9124.910.77%38,939,010
Feb 6, 202623.6124.9623.2624.7224.722.79%55,171,650
Feb 5, 202624.8525.1723.7524.0524.05-3.22%42,307,350
Feb 4, 202625.1825.6224.6824.8524.850.49%52,712,210
Feb 3, 202624.4825.0023.8524.7324.733.04%65,035,590
Feb 2, 202625.5825.6623.7024.0024.00-8.05%68,399,920
Jan 30, 202625.9926.8025.3026.1026.100.38%40,006,980
Jan 29, 202625.7726.3925.6626.0026.000.89%41,729,970
Jan 28, 202625.9027.1225.6025.7725.770.08%73,021,650
Jan 27, 202626.0026.9125.6425.7525.75-1.34%36,339,489
Jan 26, 202626.1327.2626.0826.1026.10-0.19%47,638,563
Jan 23, 202626.9827.1225.8626.1526.15-1.13%42,790,290