Skip to main content
logo
Hengli Petrochemical Co.,Ltd. (SHA:600346)
China flag China · Delayed Price · Currency is CNY
17.13
-0.03 (-0.17%)
Aug 14, 2026, 3:00 PM CST

Hengli Petrochemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202617.1017.3716.9417.1317.13-0.17%20,172,650
Aug 13, 202617.7517.7617.1017.1617.16-3.32%41,705,723
Aug 12, 202617.9318.1517.5417.7517.75-0.95%28,697,210
Aug 11, 202618.4318.6017.8617.9217.92-2.29%29,909,043
Aug 10, 202617.9018.5717.8018.3418.342.52%35,065,080
Aug 7, 202617.4518.1517.3517.8917.892.52%49,830,330
Aug 6, 202617.2317.6517.2217.4517.451.34%29,956,770
Aug 5, 202616.8317.4416.7317.2217.222.32%37,701,823
Aug 4, 202617.0217.1016.5216.8316.83-1.58%29,093,382
Aug 3, 202616.6417.4616.3517.1017.102.27%37,747,819
Jul 31, 202616.5716.8116.5316.7216.72-1.18%30,896,190
Jul 30, 202616.6616.9816.5216.9216.921.56%33,306,682
Jul 29, 202616.3516.8216.1816.6616.661.90%32,451,710
Jul 28, 202616.0616.4415.9816.3516.350.06%25,967,706
Jul 27, 202615.8116.4315.5016.3416.342.45%36,828,730
Jul 24, 202616.6016.7115.8815.9515.95-4.03%44,212,265
Jul 23, 202616.4116.6815.9716.6216.621.34%38,369,400
Jul 22, 202615.5416.7115.4116.4016.404.86%69,602,740
Jul 21, 202615.3515.9415.2815.6415.641.03%60,744,730
Jul 20, 202615.1915.5615.0315.4815.482.79%54,072,271
Jul 17, 202615.0715.3614.7615.0615.06-0.07%48,381,120
Jul 16, 202615.1315.5315.0015.0715.07-1.12%39,751,817
Jul 15, 202615.4615.6315.1915.2415.24-2.62%40,722,197
Jul 14, 202614.9515.6514.8115.6515.654.33%63,092,484
Jul 13, 202615.7915.8814.8715.0015.00-5.00%60,008,553
Jul 10, 202616.1016.1015.4215.7915.79-3.01%67,786,870
Jul 9, 202616.5016.8515.9016.2816.28-2.16%50,993,260
Jul 8, 202616.9517.2516.5116.6416.64-2.12%41,383,457
Jul 7, 202618.9518.9516.8717.0017.00-9.28%86,265,384
Jul 6, 202618.0619.4617.9418.7418.745.28%64,571,230
Jul 3, 202617.9318.3517.2517.8017.800.56%50,850,814
Jul 2, 202617.5718.0817.3517.7017.70-0.45%38,551,762
Jul 1, 202617.7118.2316.8817.7817.780.40%50,527,176
Jun 30, 202618.6019.1017.4017.7117.71-6.30%63,614,015
Jun 29, 202618.0019.2317.6618.9018.902.49%77,310,904
Jun 26, 202618.6519.0917.9218.4418.441.26%70,818,518
Jun 25, 202618.0218.5517.8118.2118.21-1.25%60,773,090
Jun 24, 202618.2819.2218.1718.4418.441.49%63,562,396
Jun 23, 202618.8619.3118.1418.1718.17-2.57%58,669,850
Jun 22, 202617.1218.7516.6818.6518.659.06%72,402,488
Jun 18, 202617.7517.7717.0617.1017.10-4.04%32,936,627
Jun 17, 202617.5218.4017.5017.8217.820.28%46,359,301
Jun 16, 202618.3718.5917.6617.7717.77-4.10%47,510,440
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