Hengyi Petrochemical Co., Ltd. (SHE:000703)
China · Delayed Price · Currency is CNY 12.08
-0.10 (-0.82%)
Jan 30, 2026, 3:04 PM CST
Hengyi Petrochemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 11.96 | 12.35 | 11.77 | 12.18 | 12.18 | 1.92% | 43,102,460 |
| Jan 28, 2026 | 11.68 | 12.58 | 11.61 | 11.95 | 11.95 | 2.31% | 54,899,190 |
| Jan 27, 2026 | 11.57 | 12.23 | 11.40 | 11.68 | 11.68 | 0.86% | 35,419,410 |
| Jan 26, 2026 | 11.59 | 11.92 | 11.30 | 11.58 | 11.58 | -1.03% | 36,221,000 |
| Jan 23, 2026 | 11.48 | 11.86 | 11.26 | 11.70 | 11.70 | 2.01% | 42,429,590 |
| Jan 22, 2026 | 11.42 | 11.63 | 11.28 | 11.47 | 11.47 | 0.70% | 32,530,600 |
| Jan 21, 2026 | 11.33 | 11.53 | 11.08 | 11.39 | 11.39 | -2.40% | 44,806,890 |
| Jan 20, 2026 | 11.16 | 11.79 | 10.89 | 11.67 | 11.67 | 5.23% | 68,067,850 |
| Jan 19, 2026 | 10.40 | 11.18 | 10.35 | 11.09 | 11.09 | 6.02% | 49,098,390 |
| Jan 16, 2026 | 10.62 | 10.67 | 10.35 | 10.46 | 10.46 | -1.97% | 24,864,603 |
| Jan 15, 2026 | 10.84 | 11.05 | 10.58 | 10.67 | 10.67 | -1.93% | 37,570,310 |
| Jan 14, 2026 | 10.32 | 11.07 | 10.27 | 10.88 | 10.88 | 5.63% | 73,032,650 |
| Jan 13, 2026 | 10.27 | 10.46 | 10.07 | 10.30 | 10.30 | 0.29% | 36,731,370 |
| Jan 12, 2026 | 10.52 | 10.55 | 10.17 | 10.27 | 10.27 | -2.10% | 44,799,130 |
| Jan 9, 2026 | 10.68 | 10.81 | 10.31 | 10.49 | 10.49 | -1.41% | 51,892,030 |
| Jan 8, 2026 | 10.65 | 10.85 | 10.45 | 10.64 | 10.64 | -0.84% | 35,705,660 |
| Jan 7, 2026 | 10.71 | 11.02 | 10.65 | 10.73 | 10.73 | -0.19% | 45,455,160 |
| 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 |