Hengyi Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	12.58	12.80	12.42	12.51	12.51	-0.95%	30,390,310
Feb 25, 2026	12.71	13.06	12.40	12.63	12.63	-0.71%	45,166,330
Feb 24, 2026	12.96	13.07	12.70	12.72	12.72	-0.16%	25,575,560
Feb 13, 2026	13.01	13.05	12.70	12.74	12.74	-3.48%	24,385,609
Feb 12, 2026	13.22	13.37	13.03	13.20	13.20	-0.75%	21,257,809
Feb 11, 2026	13.40	13.79	13.12	13.30	13.30	-0.23%	44,413,590
Feb 10, 2026	12.75	13.42	12.52	13.33	13.33	2.78%	48,908,244
Feb 9, 2026	12.68	13.09	12.47	12.97	12.97	3.10%	43,690,460
Feb 6, 2026	11.78	12.70	11.50	12.58	12.58	5.01%	45,993,580
Feb 5, 2026	11.80	12.16	11.63	11.98	11.98	1.27%	34,460,090
Feb 4, 2026	11.60	11.89	11.44	11.83	11.83	2.34%	28,563,510
Feb 3, 2026	11.21	11.62	11.17	11.56	11.56	4.24%	32,928,890
Feb 2, 2026	11.90	12.03	11.05	11.09	11.09	-8.20%	74,464,110
Jan 30, 2026	12.03	12.65	11.50	12.08	12.08	-0.82%	56,049,460
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