Hengli Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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