Hengli Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	17.43	17.67	17.34	17.47	17.47	-0.63%	12,054,480
Nov 4, 2025	17.93	18.07	17.46	17.58	17.58	-2.06%	17,731,720
Nov 3, 2025	17.94	18.21	17.72	17.95	17.95	-	18,959,310
Oct 31, 2025	17.85	18.28	17.71	17.95	17.95	0.73%	26,260,620
Oct 30, 2025	17.80	18.11	17.61	17.82	17.82	0.06%	23,154,800
Oct 29, 2025	17.24	18.11	17.04	17.81	17.81	2.89%	30,949,620
Oct 28, 2025	17.25	17.80	17.25	17.31	17.31	1.41%	28,241,320
Oct 27, 2025	16.81	17.14	16.70	17.07	17.07	1.19%	18,340,750
Oct 24, 2025	17.45	17.65	16.73	16.87	16.87	-4.15%	33,970,630
Oct 23, 2025	16.58	17.75	16.57	17.60	17.60	5.83%	39,973,940
Oct 22, 2025	16.31	16.77	16.27	16.63	16.63	1.53%	14,753,100
Oct 21, 2025	16.27	16.45	16.25	16.38	16.38	0.68%	9,499,364
Oct 20, 2025	16.50	16.53	16.20	16.27	16.27	-0.85%	14,381,270