Hengli Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	27,821,960
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
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%	20,172,651
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%	35,065,085
Aug 7, 2026	17.45	18.15	17.35	17.89	17.89	2.52%	49,830,337
Aug 6, 2026	17.23	17.65	17.22	17.45	17.45	1.34%	29,956,771
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%	36,828,737
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%	60,744,734
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