Hengli Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	18.94	19.06	18.41	18.53	18.53	-2.22%	51,407,514
May 21, 2026	19.88	20.00	18.94	18.95	18.95	-4.63%	37,477,125
May 20, 2026	20.02	20.05	19.58	19.87	19.87	-0.85%	28,763,020
May 19, 2026	20.47	20.57	19.94	20.04	20.04	-2.29%	27,908,480
May 18, 2026	20.97	21.07	20.19	20.51	20.51	-2.75%	43,106,420
May 15, 2026	22.28	22.28	21.02	21.09	21.09	-4.70%	40,958,413
May 14, 2026	22.54	23.23	22.13	22.13	22.13	-1.95%	30,138,016
May 13, 2026	22.56	22.77	21.94	22.57	22.57	-0.18%	39,693,400
May 12, 2026	22.55	22.92	22.33	22.61	22.61	0.27%	30,225,120
May 11, 2026	22.29	22.97	22.00	22.55	22.55	0.71%	55,771,230
May 8, 2026	22.29	22.77	21.70	22.39	22.39	-0.13%	54,914,701
May 7, 2026	22.84	22.84	22.09	22.42	22.42	-1.88%	41,477,460
May 6, 2026	22.45	23.08	21.76	22.85	22.85	3.44%	54,146,770
Apr 30, 2026	22.15	22.50	21.99	22.09	22.09	-0.59%	44,149,810
Apr 29, 2026	21.48	22.38	20.93	22.22	22.22	3.06%	43,871,510
Apr 28, 2026	20.02	21.89	20.02	21.56	21.56	2.18%	90,319,250
Apr 27, 2026	21.10	21.50	21.10	21.10	21.10	-9.98%	26,521,000
Apr 24, 2026	23.92	24.14	23.01	23.44	23.44	-2.82%	35,008,701
Apr 23, 2026	24.36	24.47	23.85	24.12	24.12	-0.94%	23,599,660
Apr 22, 2026	24.94	24.95	24.17	24.35	24.35	-2.37%	44,774,540
Apr 21, 2026	24.00	25.11	23.44	24.94	24.94	4.75%	43,348,150
Apr 20, 2026	23.54	24.55	23.30	23.81	23.81	2.06%	31,755,840
Apr 17, 2026	24.11	24.42	23.26	23.33	23.33	-3.99%	29,995,823
Apr 16, 2026	23.90	24.50	23.57	24.30	24.30	2.62%	40,951,416
Apr 15, 2026	23.30	23.80	22.35	23.68	23.68	3.91%	51,380,170
Apr 14, 2026	22.40	23.08	22.10	22.79	22.79	3.08%	41,982,768
Apr 13, 2026	23.27	23.27	21.88	22.11	22.11	-4.53%	50,383,025
Apr 10, 2026	23.43	23.44	23.08	23.16	23.16	-1.15%	25,817,340
Apr 9, 2026	22.85	23.86	22.80	23.43	23.43	0.82%	32,119,830
Apr 8, 2026	22.99	23.50	22.68	23.24	23.24	2.20%	45,809,840
Apr 7, 2026	21.55	23.11	21.44	22.74	22.74	5.47%	34,161,990
Apr 3, 2026	22.25	22.25	21.44	21.56	21.56	-3.19%	25,283,710
Apr 2, 2026	22.30	22.49	22.00	22.27	22.27	0.32%	20,006,379
Apr 1, 2026	22.01	22.53	21.80	22.20	22.20	2.54%	25,540,440
Mar 31, 2026	21.93	22.12	21.43	21.65	21.65	-1.46%	26,833,273
Mar 30, 2026	20.95	22.12	20.93	21.97	21.97	2.86%	34,636,100
Mar 27, 2026	21.01	21.69	20.83	21.36	21.36	1.09%	27,858,380
Mar 26, 2026	21.50	21.71	21.01	21.13	21.13	-1.72%	24,835,688
Mar 25, 2026	20.50	21.86	20.50	21.50	21.50	5.96%	49,814,967
Mar 24, 2026	20.54	20.57	19.81	20.29	20.29	0.10%	39,015,107
Mar 23, 2026	20.34	21.04	19.98	20.27	20.27	-2.08%	55,480,983
Mar 20, 2026	21.30	21.71	20.65	20.70	20.70	-2.73%	46,151,240
Mar 19, 2026	22.60	22.75	21.15	21.28	21.28	-7.07%	72,711,205
Mar 18, 2026	22.04	23.20	21.61	22.90	22.90	3.85%	45,593,865
Mar 17, 2026	22.00	22.57	21.97	22.05	22.05	-0.41%	34,713,398
Mar 16, 2026	22.85	23.19	21.80	22.14	22.14	-3.57%	48,914,070
Mar 13, 2026	22.08	23.56	21.73	22.96	22.96	2.14%	79,212,280
Mar 12, 2026	22.28	23.09	21.30	22.48	22.48	2.18%	80,304,730
Mar 11, 2026	22.25	22.30	21.55	22.00	22.00	-1.21%	57,125,230
Mar 10, 2026	22.88	23.23	22.18	22.27	22.27	-2.67%	66,384,140