Skip to main content
logo
Hengli Petrochemical Co.,Ltd. (SHA:600346)
China flag China · Delayed Price · Currency is CNY
18.04
-0.49 (-2.64%)
Jun 16, 2026, 11:30 AM CST

Hengli Petrochemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202618.3718.5917.9517.95--3.13%12,129,645
Jun 15, 202618.0019.1517.8518.5318.536.13%91,724,480
Jun 12, 202616.6217.8416.1817.4617.467.18%73,152,170
Jun 11, 202616.5816.6515.9816.2916.29-0.55%31,454,530
Jun 10, 202616.2216.6216.0316.3816.380.43%28,545,890
Jun 9, 202616.4616.5916.0716.3116.31-1.75%26,286,892
Jun 8, 202616.7917.3516.5316.6016.60-2.12%43,017,853
Jun 5, 202616.7917.5816.5216.9616.961.37%56,297,994
Jun 4, 202617.5217.5516.5516.7316.73-4.45%49,109,183
Jun 3, 202617.8017.8517.2317.5117.51-1.57%32,289,928
Jun 2, 202617.5018.0517.2817.7917.791.83%47,105,790
Jun 1, 202617.4918.0417.1217.7617.473.32%55,266,860
May 29, 202617.2417.7917.1217.1916.91-0.29%54,047,890
May 28, 202617.6417.9917.1017.2416.96-2.32%48,369,890
May 27, 202618.6018.7717.3817.6517.36-5.56%53,944,900
May 26, 202618.5818.8818.2118.6918.381.19%36,588,090
May 25, 202618.7419.2918.4318.4718.17-0.32%34,624,010
May 22, 202618.9419.0618.4118.5318.23-2.22%51,407,510
May 21, 202619.8820.0018.9418.9518.64-4.63%37,477,120
May 20, 202620.0220.0519.5819.8719.55-0.85%28,763,020
May 19, 202620.4720.5719.9420.0419.71-2.29%27,908,480
May 18, 202620.9721.0720.1920.5120.18-2.75%43,106,420
May 15, 202622.2822.2821.0221.0920.75-4.70%40,958,410
May 14, 202622.5423.2322.1322.1321.77-1.95%30,138,010
May 13, 202622.5622.7721.9422.5722.20-0.18%39,693,400
May 12, 202622.5522.9222.3322.6122.240.27%30,225,120
May 11, 202622.2922.9722.0022.5522.180.71%55,771,230
May 8, 202622.2922.7721.7022.3922.02-0.13%54,914,700
May 7, 202622.8422.8422.0922.4222.05-1.88%41,477,460
May 6, 202622.4523.0821.7622.8522.483.44%54,146,770
Apr 30, 202622.1522.5021.9922.0921.73-0.59%44,149,810
Apr 29, 202621.4822.3820.9322.2221.863.06%43,871,510
Apr 28, 202620.0221.8920.0221.5621.212.18%90,319,250
Apr 27, 202621.1021.5021.1021.1020.76-9.98%26,521,000
Apr 24, 202623.9224.1423.0123.4423.06-2.82%35,008,700
Apr 23, 202624.3624.4723.8524.1223.73-0.94%23,599,660
Apr 22, 202624.9424.9524.1724.3523.95-2.37%44,774,540
Apr 21, 202624.0025.1123.4424.9424.534.75%43,348,150
Apr 20, 202623.5424.5523.3023.8123.422.06%31,755,840
Apr 17, 202624.1124.4223.2623.3322.95-3.99%29,995,820
Apr 16, 202623.9024.5023.5724.3023.902.62%40,951,410
Apr 15, 202623.3023.8022.3523.6823.293.91%51,380,170
Apr 14, 202622.4023.0822.1022.7922.423.08%41,982,760
Apr 13, 202623.2723.2721.8822.1121.75-4.53%50,383,020
Apr 10, 202623.4323.4423.0823.1622.78-1.15%25,817,340
Apr 9, 202622.8523.8622.8023.4323.050.82%32,119,830
Apr 8, 202622.9923.5022.6823.2422.862.20%45,809,840
Apr 7, 202621.5523.1121.4422.7422.375.47%34,161,990
Apr 3, 202622.2522.2521.4421.5621.21-3.19%25,283,710
Apr 2, 202622.3022.4922.0022.2721.910.32%20,006,370