Skip to main content
logo
Hengli Petrochemical Co.,Ltd. (SHA:600346)
China flag China · Delayed Price · Currency is CNY
19.65
-0.24 (-1.21%)
Nov 14, 2025, 3:00 PM CST

Hengli Petrochemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202519.8020.2819.5819.6519.65-1.21%25,636,873
Nov 13, 202519.9020.1419.6519.8919.89-0.15%23,059,959
Nov 12, 202520.1320.2119.7019.9219.92-0.85%20,163,180
Nov 11, 202520.0920.2619.8520.0920.09-0.54%25,278,135
Nov 10, 202519.3920.6319.2320.2020.204.18%58,384,173
Nov 7, 202518.4619.7518.3219.3919.394.70%59,094,539
Nov 6, 202517.4718.5817.4318.5218.526.01%39,546,008
Nov 5, 202517.4317.6717.3417.4717.47-0.63%12,054,489
Nov 4, 202517.9318.0717.4617.5817.58-2.06%17,731,726
Nov 3, 202517.9418.2117.7217.9517.95-18,959,313
Oct 31, 202517.8518.2817.7117.9517.950.73%26,260,625
Oct 30, 202517.8018.1117.6117.8217.820.06%23,154,805
Oct 29, 202517.2418.1117.0417.8117.812.89%30,949,624
Oct 28, 202517.2517.8017.2517.3117.311.41%28,241,325
Oct 27, 202516.8117.1416.7017.0717.071.19%18,340,750
Oct 24, 202517.4517.6516.7316.8716.87-4.15%33,970,630
Oct 23, 202516.5817.7516.5717.6017.605.83%39,973,942
Oct 22, 202516.3116.7716.2716.6316.631.53%14,753,103
Oct 21, 202516.2716.4516.2516.3816.380.68%9,499,364
Oct 20, 202516.5016.5316.2016.2716.27-0.85%14,381,273
Oct 17, 202516.6816.8516.3816.4116.41-1.85%13,101,077
Oct 16, 202516.8516.9216.6416.7216.72-0.95%15,028,584
Oct 15, 202516.9117.0416.6716.8816.880.18%16,999,082
Oct 14, 202517.2617.3416.8116.8516.85-1.92%20,642,075
Oct 13, 202517.2217.4316.8817.1817.18-2.55%25,540,958
Oct 10, 202517.2017.8817.1717.6317.631.09%29,278,249
Oct 9, 202517.0617.4716.4017.4417.441.75%31,860,628
Sep 30, 202516.9117.1816.6017.1417.140.82%25,501,588
Sep 29, 202517.0517.0816.7117.0017.000.18%27,359,523
Sep 26, 202516.3017.3416.1416.9716.973.48%47,058,908
Sep 25, 202516.3016.4216.1116.4016.400.68%18,329,834
Sep 24, 202516.5516.5616.1716.2916.29-1.03%20,172,890
Sep 23, 202516.6416.7116.3016.4616.38-0.96%20,634,829
Sep 22, 202516.9516.9516.5816.6216.54-2.12%22,615,421
Sep 19, 202516.6717.0616.6616.9816.902.10%24,775,576
Sep 18, 202516.8916.9516.5116.6316.55-1.54%17,546,492
Sep 17, 202516.8017.0016.6516.8916.810.06%12,713,407
Sep 16, 202517.0617.5516.5516.8816.80-0.06%26,568,669
Sep 15, 202516.9717.0716.7616.8916.81-0.41%16,605,086
Sep 12, 202517.2917.3616.8316.9616.88-1.91%25,552,285
Sep 11, 202517.2317.4417.0717.2917.210.35%19,839,917
Sep 10, 202517.4117.4617.1517.2317.15-1.26%15,334,037
Sep 9, 202517.6917.7917.2517.4517.37-1.41%21,009,035
Sep 8, 202517.2017.7717.2017.7017.612.91%35,586,673
Sep 5, 202517.0017.3717.0017.2017.120.35%20,321,970
Sep 4, 202517.4517.5416.8017.1417.06-2.34%32,437,044
Sep 3, 202517.5817.7417.1517.5517.46-0.17%23,489,057
Sep 2, 202517.6917.8117.4317.5817.49-0.96%25,779,229
Sep 1, 202517.6118.0017.3717.7517.660.80%32,007,394
Aug 29, 202517.6117.8117.4217.6117.52-0.17%27,657,863