Hengli Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	17.93	18.35	17.25	17.60	-	-0.56%	25,906,344
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
Jun 26, 2026	18.65	19.09	17.92	18.44	18.44	1.26%	70,818,518
Jun 25, 2026	18.02	18.55	17.81	18.21	18.21	-1.25%	60,773,090
Jun 24, 2026	18.28	19.22	18.17	18.44	18.44	1.49%	63,562,396
Jun 23, 2026	18.86	19.31	18.14	18.17	18.17	-2.57%	58,669,850
Jun 22, 2026	17.12	18.75	16.68	18.65	18.65	9.06%	72,402,488
Jun 18, 2026	17.75	17.77	17.06	17.10	17.10	-4.04%	32,936,627
Jun 17, 2026	17.52	18.40	17.50	17.82	17.82	0.28%	46,359,301
Jun 16, 2026	18.37	18.59	17.66	17.77	17.77	-4.10%	47,510,440
Jun 15, 2026	18.00	19.15	17.85	18.53	18.53	6.13%	91,724,480
Jun 12, 2026	16.62	17.84	16.18	17.46	17.46	7.18%	73,152,170
Jun 11, 2026	16.58	16.65	15.98	16.29	16.29	-0.55%	31,454,530
Jun 10, 2026	16.22	16.62	16.03	16.38	16.38	0.43%	28,545,890
Jun 9, 2026	16.46	16.59	16.07	16.31	16.31	-1.75%	26,286,892
Jun 8, 2026	16.79	17.35	16.53	16.60	16.60	-2.12%	43,017,853
Jun 5, 2026	16.79	17.58	16.52	16.96	16.96	1.37%	56,297,994
Jun 4, 2026	17.52	17.55	16.55	16.73	16.73	-4.45%	49,109,183
Jun 3, 2026	17.80	17.85	17.23	17.51	17.51	-1.57%	32,289,928
Jun 2, 2026	17.50	18.05	17.28	17.79	17.79	1.83%	47,105,790
Jun 1, 2026	17.49	18.04	17.12	17.76	17.47	3.32%	55,266,860
May 29, 2026	17.24	17.79	17.12	17.19	16.91	-0.29%	54,047,890
May 28, 2026	17.64	17.99	17.10	17.24	16.96	-2.32%	48,369,890
May 27, 2026	18.60	18.77	17.38	17.65	17.36	-5.56%	53,944,900
May 26, 2026	18.58	18.88	18.21	18.69	18.38	1.19%	36,588,090
May 25, 2026	18.74	19.29	18.43	18.47	18.17	-0.32%	34,624,010
May 22, 2026	18.94	19.06	18.41	18.53	18.23	-2.22%	51,407,510
May 21, 2026	19.88	20.00	18.94	18.95	18.64	-4.63%	37,477,120
May 20, 2026	20.02	20.05	19.58	19.87	19.55	-0.85%	28,763,020
May 19, 2026	20.47	20.57	19.94	20.04	19.71	-2.29%	27,908,480
May 18, 2026	20.97	21.07	20.19	20.51	20.18	-2.75%	43,106,420
May 15, 2026	22.28	22.28	21.02	21.09	20.75	-4.70%	40,958,410
May 14, 2026	22.54	23.23	22.13	22.13	21.77	-1.95%	30,138,010
May 13, 2026	22.56	22.77	21.94	22.57	22.20	-0.18%	39,693,400
May 12, 2026	22.55	22.92	22.33	22.61	22.24	0.27%	30,225,120
May 11, 2026	22.29	22.97	22.00	22.55	22.18	0.71%	55,771,230
May 8, 2026	22.29	22.77	21.70	22.39	22.02	-0.13%	54,914,700
May 7, 2026	22.84	22.84	22.09	22.42	22.05	-1.88%	41,477,460
May 6, 2026	22.45	23.08	21.76	22.85	22.48	3.44%	54,146,770
Apr 30, 2026	22.15	22.50	21.99	22.09	21.73	-0.59%	44,149,810
Apr 29, 2026	21.48	22.38	20.93	22.22	21.86	3.06%	43,871,510
Apr 28, 2026	20.02	21.89	20.02	21.56	21.21	2.18%	90,319,250
Apr 27, 2026	21.10	21.50	21.10	21.10	20.76	-9.98%	26,521,000
Apr 24, 2026	23.92	24.14	23.01	23.44	23.06	-2.82%	35,008,700
Apr 23, 2026	24.36	24.47	23.85	24.12	23.73	-0.94%	23,599,660
Apr 22, 2026	24.94	24.95	24.17	24.35	23.95	-2.37%	44,774,540
Apr 21, 2026	24.00	25.11	23.44	24.94	24.53	4.75%	43,348,150