Skip to main content
logo
Hengli Petrochemical Co.,Ltd. (SHA:600346)
China flag China · Delayed Price · Currency is CNY
15.21
-0.05 (-0.33%)
Aug 5, 2025, 2:45 PM CST

Hengli Petrochemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202515.3615.3815.1715.2415.24-0.13%10,933,800
Aug 4, 202515.3615.5915.1515.2615.26-0.97%13,541,464
Aug 1, 202515.4315.5915.3315.4115.41-0.26%15,721,703
Jul 31, 202516.0816.0815.3515.4515.45-4.04%22,705,458
Jul 30, 202515.5516.2915.5116.1016.103.67%35,820,430
Jul 29, 202515.7015.7615.4115.5315.53-1.15%19,629,014
Jul 28, 202515.7615.8115.4015.7115.710.19%22,184,233
Jul 25, 202515.6516.1415.6515.6815.680.26%27,715,628
Jul 24, 202515.8415.8615.5315.6415.64-1.45%33,569,649
Jul 23, 202515.7716.0015.6115.8715.870.57%52,320,412
Jul 22, 202514.8315.8014.8115.7815.786.05%62,719,625
Jul 21, 202514.2915.1914.2214.8814.886.21%70,363,010
Jul 18, 202513.8814.0513.8514.0114.010.94%32,008,582
Jul 17, 202513.8913.8913.7613.8813.880.07%13,540,770
Jul 16, 202513.8713.9713.8413.8713.87-12,667,100
Jul 15, 202514.0014.1113.8013.8713.87-0.93%23,446,115
Jul 14, 202514.0314.1414.0014.0014.000.07%14,128,138
Jul 11, 202514.0814.2613.9913.9913.99-0.50%21,942,989
Jul 10, 202514.0614.1414.0514.0614.06-0.14%11,953,189
Jul 9, 202514.2514.2914.0714.0814.08-1.19%12,435,200
Jul 8, 202514.1914.3214.1414.2514.250.56%7,207,322
Jul 7, 202514.2314.3014.1414.1714.17-0.35%7,412,960
Jul 4, 202514.3714.3914.2014.2214.22-1.11%7,459,000
Jul 3, 202514.2214.3914.2014.3814.381.13%9,152,338
Jul 2, 202514.2314.2614.1214.2214.220.21%7,419,538
Jul 1, 202514.2914.2914.0914.1914.19-0.49%8,765,572
Jun 30, 202514.2714.3114.1514.2614.26-0.07%12,317,274
Jun 27, 202514.2514.3214.1314.2714.270.63%12,975,192
Jun 26, 202514.2014.3814.1614.1814.18-0.28%14,994,940
Jun 25, 202514.2514.2514.1014.2214.22-0.21%13,009,486
Jun 24, 202514.1914.3013.9314.2514.250.35%19,735,066
Jun 23, 202514.0514.3313.9214.2014.200.71%18,125,817
Jun 20, 202514.1814.2513.9514.1014.10-0.56%18,465,197
Jun 19, 202514.2814.3814.0614.1814.18-3.73%13,081,673
Jun 18, 202514.9014.9714.7314.7314.28-0.94%9,532,097
Jun 17, 202515.0215.0614.7814.8714.42-0.87%10,272,653
Jun 16, 202515.2015.2515.0015.0014.54-1.25%10,920,714
Jun 13, 202515.0315.2214.9915.1914.731.61%17,428,398
Jun 12, 202514.9614.9714.7514.9514.490.40%12,410,953
Jun 11, 202514.9315.0214.8714.8914.44-0.27%10,904,629
Jun 10, 202515.1015.3114.8514.9314.47-1.06%10,674,913
Jun 9, 202514.9815.1214.9115.0914.630.73%9,540,687
Jun 6, 202515.0115.1114.9514.9814.520.13%7,975,600
Jun 5, 202515.0215.1014.9314.9614.50-0.27%6,983,442
Jun 4, 202515.0215.0714.9515.0014.54-0.20%5,760,970
Jun 3, 202515.1215.1414.9515.0314.57-0.79%9,233,787
May 30, 202515.2315.3115.1315.1514.69-0.53%6,277,754
May 29, 202515.2215.3315.0615.2314.760.07%9,213,143
May 28, 202515.4615.4615.2115.2214.76-1.42%5,683,201
May 27, 202515.3915.4815.3115.4414.970.26%5,400,916