Skip to main content
logo
Hengli Petrochemical Co.,Ltd. (SHA:600346)
China flag China · Delayed Price · Currency is CNY
20.27
-0.43 (-2.08%)
Mar 23, 2026, 3:00 PM CST

Hengli Petrochemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 22, 202626.5326.9826.1626.4526.450.57%39,819,660
Jan 21, 202626.4826.9025.7526.3026.30-1.65%45,040,850
Jan 20, 202625.2026.7925.0826.7426.746.62%64,230,290
Jan 19, 202623.3925.1623.2625.0825.086.91%49,447,490
Jan 16, 202623.7123.9823.2323.4623.46-1.22%27,188,620
Jan 15, 202623.6524.4223.5923.7523.75-0.75%27,709,680
Jan 14, 202623.3024.7823.3023.9323.930.42%41,534,100
Jan 13, 202622.6823.9822.5123.8323.835.12%40,713,800
Jan 12, 202623.4423.4522.6022.6722.67-2.37%34,484,970
Jan 9, 202624.0024.2522.8823.2223.22-2.40%34,752,693
Jan 8, 202623.3324.4023.0223.7923.790.59%33,055,980
Jan 7, 202623.5024.1323.5023.6523.65-0.80%38,067,913
Jan 6, 202621.9824.2121.9823.8423.848.31%83,452,305
Jan 5, 202622.2022.2321.5622.0122.01-2.31%39,643,914