Skip to main content
logo
Hengli Petrochemical Co.,Ltd. (SHA:600346)
China flag China · Delayed Price · Currency is CNY
22.09
-0.13 (-0.59%)
Apr 30, 2026, 3:00 PM CST

Hengli Petrochemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202622.1522.5021.9922.0922.09-0.59%44,149,810
Apr 29, 202621.4822.3820.9322.2222.223.06%43,871,510
Apr 28, 202620.0221.8920.0221.5621.562.18%90,319,250
Apr 27, 202621.1021.5021.1021.1021.10-9.98%26,521,000
Apr 24, 202623.9224.1423.0123.4423.44-2.82%35,008,701
Apr 23, 202624.3624.4723.8524.1224.12-0.94%23,599,660
Apr 22, 202624.9424.9524.1724.3524.35-2.37%44,774,540
Apr 21, 202624.0025.1123.4424.9424.944.75%43,348,150
Apr 20, 202623.5424.5523.3023.8123.812.06%31,755,840
Apr 17, 202624.1124.4223.2623.3323.33-3.99%29,995,823
Apr 16, 202623.9024.5023.5724.3024.302.62%40,951,416
Apr 15, 202623.3023.8022.3523.6823.683.91%51,380,170
Apr 14, 202622.4023.0822.1022.7922.793.08%41,982,768
Apr 13, 202623.2723.2721.8822.1122.11-4.53%50,383,025
Apr 10, 202623.4323.4423.0823.1623.16-1.15%25,817,340
Apr 9, 202622.8523.8622.8023.4323.430.82%32,119,830
Apr 8, 202622.9923.5022.6823.2423.242.20%45,809,840
Apr 7, 202621.5523.1121.4422.7422.745.47%34,161,990
Apr 3, 202622.2522.2521.4421.5621.56-3.19%25,283,710
Apr 2, 202622.3022.4922.0022.2722.270.32%20,006,379
Apr 1, 202622.0122.5321.8022.2022.202.54%25,540,440
Mar 31, 202621.9322.1221.4321.6521.65-1.46%26,833,273
Mar 30, 202620.9522.1220.9321.9721.972.86%34,636,100
Mar 27, 202621.0121.6920.8321.3621.361.09%27,858,380
Mar 26, 202621.5021.7121.0121.1321.13-1.72%24,835,688
Mar 25, 202620.5021.8620.5021.5021.505.96%49,814,967
Mar 24, 202620.5420.5719.8120.2920.290.10%39,015,107
Mar 23, 202620.3421.0419.9820.2720.27-2.08%55,480,983
Mar 20, 202621.3021.7120.6520.7020.70-2.73%46,151,240
Mar 19, 202622.6022.7521.1521.2821.28-7.07%72,711,205
Mar 18, 202622.0423.2021.6122.9022.903.85%45,593,865
Mar 17, 202622.0022.5721.9722.0522.05-0.41%34,713,398
Mar 16, 202622.8523.1921.8022.1422.14-3.57%48,914,070
Mar 13, 202622.0823.5621.7322.9622.962.14%79,212,280
Mar 12, 202622.2823.0921.3022.4822.482.18%80,304,730
Mar 11, 202622.2522.3021.5522.0022.00-1.21%57,125,230
Mar 10, 202622.8823.2322.1822.2722.27-2.67%66,384,140
Mar 9, 202626.3126.3222.8222.8822.88-9.78%91,808,140
Mar 6, 202625.0125.6624.4025.3625.36-0.08%40,657,960
Mar 5, 202624.1025.8723.7025.3825.386.77%67,018,090
Mar 4, 202625.0025.0023.5123.7723.77-8.65%81,022,380
Mar 3, 202626.5327.0025.6626.0226.02-1.81%77,283,180
Mar 2, 202626.6526.7625.3626.5026.503.11%78,962,250
Feb 27, 202625.1726.4025.1725.7025.701.62%48,427,870
Feb 26, 202625.4026.1725.0225.2925.29-0.51%34,858,830
Feb 25, 202625.4126.5025.2525.4225.420.12%56,626,188
Feb 24, 202625.0025.8524.5425.3925.393.34%41,459,430
Feb 13, 202625.0025.2324.4024.5724.57-2.96%27,390,550
Feb 12, 202625.6326.1025.2025.3225.32-1.44%28,178,780
Feb 11, 202624.6526.3924.3825.6925.694.22%82,279,690