Hengli Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	19.13	19.43	18.85	19.02	19.02	-0.73%	28,966,763
Sep 3, 2026	18.39	19.31	18.21	19.16	19.16	4.19%	44,831,828
Sep 2, 2026	19.36	19.37	18.30	18.39	18.39	-4.02%	34,558,400
Sep 1, 2026	19.46	19.93	19.10	19.16	19.16	-0.98%	48,338,260
Aug 31, 2026	19.70	19.83	19.00	19.35	19.35	-1.58%	41,366,660
Aug 28, 2026	18.96	19.75	18.64	19.66	19.66	4.02%	48,929,889
Aug 27, 2026	18.29	19.13	18.18	18.90	18.90	3.34%	29,416,119
Aug 26, 2026	18.08	18.53	17.91	18.29	18.29	-0.05%	27,116,630
Aug 25, 2026	18.72	19.04	18.18	18.30	18.30	-2.45%	31,869,337
Aug 24, 2026	18.80	19.34	18.50	18.76	18.76	-0.58%	36,703,960
Aug 21, 2026	18.80	19.04	18.55	18.87	18.87	0.16%	35,556,430
Aug 20, 2026	18.77	19.65	18.71	18.84	18.84	-0.11%	51,842,650
Aug 19, 2026	17.82	19.09	17.82	18.86	18.86	5.01%	74,428,563
Aug 18, 2026	17.47	18.16	17.38	17.96	17.96	2.86%	35,772,132
Aug 17, 2026	17.14	17.60	16.99	17.46	17.46	1.93%	26,318,551
Aug 14, 2026	17.10	17.37	16.94	17.13	17.13	-0.17%	20,172,650
Aug 13, 2026	17.75	17.76	17.10	17.16	17.16	-3.32%	41,705,723
Aug 12, 2026	17.93	18.15	17.54	17.75	17.75	-0.95%	28,697,210
Aug 11, 2026	18.43	18.60	17.86	17.92	17.92	-2.29%	29,909,043
Aug 10, 2026	17.90	18.57	17.80	18.34	18.34	2.52%	35,065,080
Aug 7, 2026	17.45	18.15	17.35	17.89	17.89	2.52%	49,830,330
Aug 6, 2026	17.23	17.65	17.22	17.45	17.45	1.34%	29,956,770
Aug 5, 2026	16.83	17.44	16.73	17.22	17.22	2.32%	37,701,823
Aug 4, 2026	17.02	17.10	16.52	16.83	16.83	-1.58%	29,093,382
Aug 3, 2026	16.64	17.46	16.35	17.10	17.10	2.27%	37,747,819
Jul 31, 2026	16.57	16.81	16.53	16.72	16.72	-1.18%	30,896,190
Jul 30, 2026	16.66	16.98	16.52	16.92	16.92	1.56%	33,306,682
Jul 29, 2026	16.35	16.82	16.18	16.66	16.66	1.90%	32,451,710
Jul 28, 2026	16.06	16.44	15.98	16.35	16.35	0.06%	25,967,706
Jul 27, 2026	15.81	16.43	15.50	16.34	16.34	2.45%	36,828,730
Jul 24, 2026	16.60	16.71	15.88	15.95	15.95	-4.03%	44,212,265
Jul 23, 2026	16.41	16.68	15.97	16.62	16.62	1.34%	38,369,400
Jul 22, 2026	15.54	16.71	15.41	16.40	16.40	4.86%	69,602,740
Jul 21, 2026	15.35	15.94	15.28	15.64	15.64	1.03%	60,744,730
Jul 20, 2026	15.19	15.56	15.03	15.48	15.48	2.79%	54,072,271
Jul 17, 2026	15.07	15.36	14.76	15.06	15.06	-0.07%	48,381,120
Jul 16, 2026	15.13	15.53	15.00	15.07	15.07	-1.12%	39,751,817
Jul 15, 2026	15.46	15.63	15.19	15.24	15.24	-2.62%	40,722,197
Jul 14, 2026	14.95	15.65	14.81	15.65	15.65	4.33%	63,092,484
Jul 13, 2026	15.79	15.88	14.87	15.00	15.00	-5.00%	60,008,553
Jul 10, 2026	16.10	16.10	15.42	15.79	15.79	-3.01%	67,786,870
Jul 9, 2026	16.50	16.85	15.90	16.28	16.28	-2.16%	50,993,260
Jul 8, 2026	16.95	17.25	16.51	16.64	16.64	-2.12%	41,383,457
Jul 7, 2026	18.95	18.95	16.87	17.00	17.00	-9.28%	86,265,384
Jul 6, 2026	18.06	19.46	17.94	18.74	18.74	5.28%	64,571,230
Jul 3, 2026	17.93	18.35	17.25	17.80	17.80	0.56%	50,850,814
Jul 2, 2026	17.57	18.08	17.35	17.70	17.70	-0.45%	38,551,762
Jul 1, 2026	17.71	18.23	16.88	17.78	17.78	0.40%	50,527,176
Jun 30, 2026	18.60	19.10	17.40	17.71	17.71	-6.30%	63,614,015
Jun 29, 2026	18.00	19.23	17.66	18.90	18.90	2.49%	77,310,904