Hengli Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	23.71	23.98	23.23	23.46	23.46	-1.22%	27,188,620
Jan 15, 2026	23.65	24.42	23.59	23.75	23.75	-0.75%	27,709,680
Jan 14, 2026	23.30	24.78	23.30	23.93	23.93	0.42%	41,534,100
Jan 13, 2026	22.68	23.98	22.51	23.83	23.83	5.12%	40,713,800
Jan 12, 2026	23.44	23.45	22.60	22.67	22.67	-2.37%	34,484,970
Jan 9, 2026	24.00	24.25	22.88	23.22	23.22	-2.40%	34,752,693
Jan 8, 2026	23.33	24.40	23.02	23.79	23.79	0.59%	33,055,980
Jan 7, 2026	23.50	24.13	23.50	23.65	23.65	-0.80%	38,067,913
Jan 6, 2026	21.98	24.21	21.98	23.84	23.84	8.31%	83,452,305
Jan 5, 2026	22.20	22.23	21.56	22.01	22.01	-2.31%	39,643,914
Dec 31, 2025	22.42	22.58	22.01	22.53	22.53	0.45%	33,167,360
Dec 30, 2025	20.92	22.80	20.90	22.43	22.43	6.81%	56,250,010
Dec 29, 2025	21.10	21.60	20.88	21.00	21.00	-1.27%	29,801,010
Dec 26, 2025	20.92	21.52	20.68	21.27	21.27	2.56%	35,325,202
Dec 25, 2025	20.34	20.93	20.21	20.74	20.74	1.97%	29,865,460
Dec 24, 2025	19.96	20.44	19.58	20.34	20.34	1.90%	28,640,466
Dec 23, 2025	20.04	20.14	19.65	19.96	19.96	-0.35%	22,294,072
Dec 22, 2025	19.49	20.13	19.48	20.03	20.03	4.54%	43,851,449
Dec 19, 2025	19.32	19.60	19.10	19.16	19.16	0.84%	24,083,600
Dec 18, 2025	18.90	19.63	18.85	19.00	19.00	1.17%	31,539,120
Dec 17, 2025	18.42	18.88	18.37	18.78	18.78	1.73%	23,371,530
Dec 16, 2025	18.81	18.94	18.29	18.46	18.46	-2.22%	22,295,379
Dec 15, 2025	18.26	18.98	18.20	18.88	18.88	2.89%	20,731,980
Dec 12, 2025	18.63	18.74	18.24	18.35	18.35	-1.50%	17,367,220
Dec 11, 2025	18.96	19.13	18.61	18.63	18.63	-1.64%	12,830,660
Dec 10, 2025	18.85	18.99	18.60	18.94	18.94	0.21%	9,703,523
Dec 9, 2025	18.88	19.29	18.69	18.90	18.90	-0.47%	13,295,120
Dec 8, 2025	19.37	19.46	18.71	18.99	18.99	-1.91%	19,855,596
Dec 5, 2025	19.03	19.50	18.90	19.36	19.36	1.47%	13,181,560
Dec 4, 2025	19.40	19.53	18.86	19.08	19.08	-2.60%	16,228,605
Dec 3, 2025	19.14	19.68	19.03	19.59	19.59	2.03%	18,915,238
Dec 2, 2025	19.20	19.65	19.13	19.20	19.20	-	19,528,242
Dec 1, 2025	19.08	19.49	18.91	19.20	19.20	1.53%	24,527,800
Nov 28, 2025	18.80	19.09	18.64	18.91	18.91	0.53%	18,217,460
Nov 27, 2025	18.40	18.88	18.30	18.81	18.81	2.45%	19,370,531
Nov 26, 2025	18.40	18.64	18.30	18.36	18.36	-0.43%	10,451,416
Nov 25, 2025	18.55	18.70	18.33	18.44	18.44	-0.05%	15,523,250
Nov 24, 2025	18.61	18.77	18.34	18.45	18.45	-0.86%	17,537,410
Nov 21, 2025	18.85	19.02	18.54	18.61	18.61	-2.41%	31,455,840
Nov 20, 2025	19.77	19.77	19.01	19.07	19.07	-3.54%	22,856,280
Nov 19, 2025	19.58	19.85	19.24	19.77	19.77	0.87%	24,403,940
Nov 18, 2025	20.40	20.59	19.42	19.60	19.60	-3.87%	30,840,600
Nov 17, 2025	19.66	20.98	19.36	20.39	20.39	3.77%	48,260,900
Nov 14, 2025	19.80	20.28	19.58	19.65	19.65	-1.21%	25,636,870
Nov 13, 2025	19.90	20.14	19.65	19.89	19.89	-0.15%	23,059,950
Nov 12, 2025	20.13	20.21	19.70	19.92	19.92	-0.85%	20,163,180
Nov 11, 2025	20.09	20.26	19.85	20.09	20.09	-0.54%	25,278,130
Nov 10, 2025	19.39	20.63	19.23	20.20	20.20	4.18%	58,384,170
Nov 7, 2025	18.46	19.75	18.32	19.39	19.39	4.70%	59,094,530
Nov 6, 2025	17.47	18.58	17.43	18.52	18.52	6.01%	39,546,000