Hengyi Petrochemical Co., Ltd. (SHE:000703)
China · Delayed Price · Currency is CNY 10.74
-0.01 (-0.09%)
Jan 7, 2026, 11:54 AM CST
Hengyi Petrochemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 10.61 | 11.02 | 10.61 | 10.74 | - | -0.09% | 27,668,658 |
| Jan 6, 2026 | 10.48 | 11.19 | 10.37 | 10.75 | 10.75 | 3.37% | 63,750,290 |
| Jan 5, 2026 | 10.77 | 10.83 | 10.14 | 10.40 | 10.40 | -3.44% | 73,541,130 |
| Dec 31, 2025 | 10.61 | 10.88 | 10.48 | 10.77 | 10.77 | -1.91% | 44,565,740 |
| Dec 30, 2025 | 9.94 | 10.98 | 9.93 | 10.98 | 10.98 | 10.02% | 92,070,453 |
| Dec 29, 2025 | 9.86 | 10.28 | 9.80 | 9.98 | 9.98 | 0.60% | 56,014,530 |
| Dec 26, 2025 | 9.68 | 9.97 | 9.59 | 9.92 | 9.92 | 2.16% | 44,731,640 |
| Dec 25, 2025 | 9.20 | 9.80 | 9.11 | 9.71 | 9.71 | 3.96% | 75,848,720 |
| Dec 24, 2025 | 8.61 | 9.41 | 8.51 | 9.34 | 9.34 | 9.24% | 81,336,590 |
| Dec 23, 2025 | 8.73 | 8.85 | 8.50 | 8.55 | 8.55 | -2.73% | 40,254,040 |
| Dec 22, 2025 | 8.44 | 9.05 | 8.44 | 8.79 | 8.79 | 6.03% | 61,578,960 |
| Dec 19, 2025 | 7.95 | 8.29 | 7.89 | 8.29 | 8.29 | 5.20% | 43,735,900 |
| Dec 18, 2025 | 7.67 | 7.97 | 7.62 | 7.88 | 7.88 | 2.20% | 35,530,150 |
| Dec 17, 2025 | 7.45 | 7.79 | 7.33 | 7.71 | 7.71 | 1.85% | 40,572,163 |
| Dec 16, 2025 | 8.11 | 8.15 | 7.47 | 7.57 | 7.57 | -8.02% | 69,951,705 |
| Dec 15, 2025 | 8.05 | 8.34 | 7.96 | 8.23 | 8.23 | 1.23% | 32,592,530 |
| Dec 12, 2025 | 8.32 | 8.41 | 8.08 | 8.13 | 8.13 | -2.28% | 47,707,260 |
| Dec 11, 2025 | 8.35 | 8.42 | 8.21 | 8.32 | 8.32 | -0.12% | 27,733,117 |
| Dec 10, 2025 | 8.40 | 8.42 | 8.23 | 8.33 | 8.33 | -0.24% | 31,931,686 |
| Dec 9, 2025 | 8.44 | 8.75 | 8.31 | 8.35 | 8.35 | - | 49,205,900 |
| Dec 8, 2025 | 8.56 | 8.76 | 8.20 | 8.35 | 8.35 | -0.60% | 56,317,890 |
| Dec 5, 2025 | 8.28 | 8.49 | 8.16 | 8.40 | 8.40 | 2.19% | 43,510,850 |
| Dec 4, 2025 | 8.41 | 8.41 | 8.18 | 8.22 | 8.22 | -2.72% | 70,684,020 |
| Dec 3, 2025 | 8.21 | 8.65 | 8.10 | 8.45 | 8.45 | 2.92% | 133,533,500 |
| Dec 2, 2025 | 7.94 | 8.21 | 7.94 | 8.21 | 8.21 | 10.05% | 127,011,300 |
| Dec 1, 2025 | 7.33 | 7.51 | 7.25 | 7.46 | 7.46 | 1.77% | 31,295,468 |
| Nov 28, 2025 | 7.01 | 7.34 | 7.00 | 7.33 | 7.33 | 5.16% | 30,934,500 |
| Nov 27, 2025 | 6.81 | 7.04 | 6.75 | 6.97 | 6.97 | 2.35% | 20,185,520 |
| Nov 26, 2025 | 6.99 | 7.00 | 6.80 | 6.81 | 6.81 | -2.01% | 15,332,140 |
| Nov 25, 2025 | 7.02 | 7.08 | 6.92 | 6.95 | 6.95 | -0.14% | 13,139,520 |
| Nov 24, 2025 | 7.13 | 7.16 | 6.95 | 6.96 | 6.96 | -1.83% | 16,632,900 |
| Nov 21, 2025 | 7.28 | 7.37 | 7.04 | 7.09 | 7.09 | -3.67% | 27,623,621 |
| Nov 20, 2025 | 7.44 | 7.60 | 7.30 | 7.36 | 7.36 | -1.74% | 22,974,420 |
| Nov 19, 2025 | 7.33 | 7.55 | 7.32 | 7.49 | 7.49 | 2.18% | 27,480,460 |
| Nov 18, 2025 | 7.56 | 7.63 | 7.29 | 7.33 | 7.33 | -3.04% | 26,544,580 |
| Nov 17, 2025 | 7.28 | 7.74 | 7.21 | 7.56 | 7.56 | 4.13% | 51,172,590 |
| Nov 14, 2025 | 7.30 | 7.58 | 7.24 | 7.26 | 7.26 | -0.68% | 28,854,210 |
| Nov 13, 2025 | 7.24 | 7.36 | 7.17 | 7.31 | 7.31 | 0.55% | 18,743,450 |
| Nov 12, 2025 | 7.25 | 7.34 | 7.17 | 7.27 | 7.27 | 0.41% | 19,073,270 |
| Nov 11, 2025 | 7.29 | 7.34 | 7.17 | 7.24 | 7.24 | -0.82% | 28,467,040 |
| Nov 10, 2025 | 7.01 | 7.37 | 6.99 | 7.30 | 7.30 | 7.67% | 64,791,020 |
| Nov 7, 2025 | 6.68 | 6.90 | 6.65 | 6.78 | 6.78 | 1.35% | 25,965,590 |
| Nov 6, 2025 | 6.50 | 6.72 | 6.47 | 6.69 | 6.69 | 2.92% | 20,564,020 |
| Nov 5, 2025 | 6.52 | 6.57 | 6.46 | 6.50 | 6.50 | -1.07% | 15,519,420 |
| Nov 4, 2025 | 6.65 | 6.68 | 6.52 | 6.57 | 6.57 | -1.35% | 15,847,720 |
| Nov 3, 2025 | 6.71 | 6.73 | 6.61 | 6.66 | 6.66 | -0.60% | 13,475,880 |
| Oct 31, 2025 | 6.78 | 6.86 | 6.66 | 6.70 | 6.70 | -1.90% | 20,489,150 |
| Oct 30, 2025 | 6.86 | 6.89 | 6.70 | 6.83 | 6.83 | -0.87% | 16,268,320 |
| Oct 29, 2025 | 6.78 | 6.98 | 6.74 | 6.89 | 6.89 | 1.32% | 17,012,250 |
| Oct 28, 2025 | 6.88 | 6.96 | 6.79 | 6.80 | 6.80 | -1.16% | 20,569,720 |