Hengli Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	16.98	17.01	16.56	16.62	16.62	-2.12%	21,820,449
Nov 5, 2026	16.50	17.34	16.40	16.98	16.98	4.36%	40,802,578
Nov 4, 2026	16.46	16.58	15.81	16.27	16.27	-1.33%	31,915,289
Nov 3, 2026	15.60	16.66	15.56	16.49	16.49	4.30%	39,775,679
Nov 2, 2026	15.92	16.03	15.60	15.81	15.81	-0.63%	27,410,080
Oct 30, 2026	15.78	16.16	15.50	15.91	15.91	-	20,906,174
Oct 29, 2026	15.50	16.02	15.42	15.91	15.91	1.08%	21,798,305
Oct 28, 2026	15.47	15.87	15.30	15.74	15.74	1.48%	25,946,725
Oct 27, 2026	15.44	15.70	15.40	15.51	15.51	0.32%	18,802,056
Oct 26, 2026	15.45	15.72	15.11	15.46	15.46	-	24,838,176
Oct 23, 2026	15.22	15.53	15.00	15.46	15.46	1.58%	24,031,131
Oct 22, 2026	15.48	15.53	15.03	15.22	15.22	-1.36%	22,210,710
Oct 21, 2026	15.48	15.62	15.38	15.43	15.43	-0.45%	13,043,571
Oct 20, 2026	15.68	15.74	15.29	15.50	15.50	-1.52%	21,399,344
Oct 19, 2026	15.38	15.92	15.36	15.74	15.74	2.21%	22,075,268
Oct 16, 2026	15.36	15.54	15.22	15.40	15.40	1.05%	18,151,311
Oct 15, 2026	15.25	15.45	15.03	15.24	15.24	-1.68%	22,107,224
Oct 14, 2026	15.74	15.87	15.43	15.50	15.50	-1.15%	17,045,801
Oct 13, 2026	15.70	15.80	15.35	15.68	15.68	-0.51%	21,982,674
Oct 12, 2026	16.45	16.47	15.72	15.76	15.76	-4.19%	29,606,860
Oct 9, 2026	16.32	16.60	16.20	16.45	16.45	0.30%	22,071,538
Oct 8, 2026	16.19	16.93	16.14	16.40	16.40	2.05%	29,059,655
Sep 30, 2026	16.09	16.32	15.88	16.07	16.07	1.01%	23,174,206
Sep 29, 2026	16.50	16.50	15.60	15.91	15.91	-3.11%	36,069,281
Sep 28, 2026	16.23	16.65	16.03	16.42	16.42	1.67%	29,449,652
Sep 24, 2026	16.79	16.82	16.11	16.15	16.15	-4.32%	31,662,384
Sep 23, 2026	16.48	17.20	16.43	16.88	16.88	2.06%	37,530,179
Sep 22, 2026	16.65	16.68	16.31	16.54	16.54	-0.36%	27,821,969
Sep 21, 2026	16.39	16.64	16.26	16.60	16.60	1.10%	29,042,931
Sep 18, 2026	16.39	16.72	16.23	16.42	16.42	0.24%	25,666,615
Sep 17, 2026	16.30	16.67	16.07	16.38	16.38	-0.91%	23,956,470
Sep 16, 2026	16.70	16.75	16.18	16.53	16.53	-0.84%	28,551,132
Sep 15, 2026	16.88	16.88	16.52	16.67	16.67	-1.07%	24,474,473
Sep 14, 2026	17.12	17.38	16.71	16.85	16.85	-2.43%	34,427,855
Sep 11, 2026	18.51	18.55	17.20	17.27	17.27	-6.24%	41,207,037
Sep 10, 2026	19.20	19.28	18.38	18.42	18.42	-3.56%	21,098,138
Sep 9, 2026	18.71	19.19	18.38	19.10	19.10	1.65%	22,113,099
Sep 8, 2026	18.24	18.86	18.12	18.79	18.79	3.07%	27,966,660
Sep 7, 2026	19.00	19.09	18.11	18.23	18.23	-4.15%	30,050,882
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%	27,116,631
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%	36,703,968
Aug 21, 2026	18.80	19.04	18.55	18.87	18.87	0.16%	35,556,439