Skip to main content
logo
Hengli Petrochemical Co.,Ltd. (SHA:600346)
China flag China · Delayed Price · Currency is CNY
17.31
-0.22 (-1.25%)
Aug 27, 2025, 2:45 PM CST

Hengli Petrochemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202517.1417.9517.0617.5317.532.22%45,837,886
Aug 25, 202517.1017.5016.8417.1517.150.29%45,815,985
Aug 22, 202516.8017.2016.7717.1017.101.73%54,831,003
Aug 21, 202516.6417.1116.3416.8116.811.88%81,367,493
Aug 20, 202514.9516.5114.9516.5016.509.93%89,913,980
Aug 19, 202515.1315.2815.0015.0115.01-0.73%18,774,005
Aug 18, 202515.2115.3515.1215.1215.12-0.33%21,851,329
Aug 15, 202514.9015.4214.9015.1715.171.40%27,127,554
Aug 14, 202515.0915.2014.9014.9614.96-0.80%19,470,394
Aug 13, 202515.2415.3015.0615.0815.08-0.98%21,494,551
Aug 12, 202515.2715.5515.1815.2315.23-0.26%25,527,172
Aug 11, 202515.2615.4015.1515.2715.270.07%18,461,427
Aug 8, 202515.1615.4315.1115.2615.260.99%12,448,200
Aug 7, 202515.2915.4015.0815.1115.11-0.92%13,996,689
Aug 6, 202515.2115.3015.1215.2515.250.07%10,989,080
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