Hengyi Petrochemical Co., Ltd. (SHE:000703)
China · Delayed Price · Currency is CNY 6.66
-0.04 (-0.60%)
Nov 3, 2025, 2:45 PM CST
Hengyi Petrochemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.78 | 6.86 | 6.66 | 6.70 | 6.70 | -1.90% | 20,489,159 |
| Oct 30, 2025 | 6.86 | 6.89 | 6.70 | 6.83 | 6.83 | -0.87% | 16,500,624 |
| Oct 29, 2025 | 6.78 | 6.98 | 6.74 | 6.89 | 6.89 | 1.32% | 17,227,452 |
| Oct 28, 2025 | 6.88 | 6.96 | 6.79 | 6.80 | 6.80 | -1.16% | 20,569,721 |
| Oct 27, 2025 | 6.79 | 6.92 | 6.70 | 6.88 | 6.88 | 1.78% | 23,292,404 |
| Oct 24, 2025 | 6.99 | 7.06 | 6.74 | 6.76 | 6.76 | -3.29% | 25,662,862 |
| Oct 23, 2025 | 6.66 | 7.00 | 6.66 | 6.99 | 6.99 | 5.27% | 39,270,524 |
| Oct 22, 2025 | 6.45 | 6.67 | 6.43 | 6.64 | 6.64 | 2.79% | 21,036,346 |
| Oct 21, 2025 | 6.42 | 6.50 | 6.39 | 6.46 | 6.46 | 0.62% | 11,434,296 |
| Oct 20, 2025 | 6.39 | 6.43 | 6.32 | 6.42 | 6.42 | 0.94% | 12,334,800 |
| Oct 17, 2025 | 6.54 | 6.60 | 6.35 | 6.36 | 6.36 | -2.30% | 15,081,902 |
| Oct 16, 2025 | 6.62 | 6.66 | 6.48 | 6.51 | 6.51 | -1.66% | 15,684,138 |
| Oct 15, 2025 | 6.57 | 6.66 | 6.51 | 6.62 | 6.62 | 1.07% | 17,849,366 |
| Oct 14, 2025 | 6.72 | 6.75 | 6.51 | 6.55 | 6.55 | -2.38% | 24,726,147 |
| Oct 13, 2025 | 6.68 | 6.82 | 6.64 | 6.71 | 6.71 | -2.19% | 30,918,298 |
| Oct 10, 2025 | 6.63 | 6.95 | 6.58 | 6.86 | 6.86 | 3.00% | 33,312,376 |
| Oct 9, 2025 | 6.57 | 6.70 | 6.43 | 6.66 | 6.66 | 1.37% | 27,204,264 |
| Sep 30, 2025 | 6.71 | 6.72 | 6.52 | 6.57 | 6.57 | -2.38% | 27,251,278 |
| Sep 29, 2025 | 6.76 | 6.89 | 6.62 | 6.73 | 6.73 | -1.46% | 47,976,341 |
| Sep 26, 2025 | 6.41 | 7.03 | 6.41 | 6.83 | 6.83 | 6.89% | 71,635,951 |
| Sep 25, 2025 | 6.46 | 6.49 | 6.37 | 6.39 | 6.39 | -0.93% | 9,098,250 |
| Sep 24, 2025 | 6.36 | 6.49 | 6.33 | 6.45 | 6.45 | 0.62% | 17,250,463 |
| Sep 23, 2025 | 6.41 | 6.46 | 6.25 | 6.41 | 6.41 | -0.47% | 16,042,811 |
| Sep 22, 2025 | 6.40 | 6.52 | 6.35 | 6.44 | 6.44 | 0.31% | 14,068,992 |
| Sep 19, 2025 | 6.33 | 6.45 | 6.30 | 6.42 | 6.42 | 1.26% | 12,347,210 |
| Sep 18, 2025 | 6.44 | 6.46 | 6.30 | 6.34 | 6.34 | -1.86% | 17,523,614 |
| Sep 17, 2025 | 6.49 | 6.52 | 6.42 | 6.46 | 6.46 | -0.77% | 9,869,623 |
| Sep 16, 2025 | 6.60 | 6.68 | 6.45 | 6.51 | 6.51 | -1.36% | 13,329,847 |
| Sep 15, 2025 | 6.66 | 6.71 | 6.55 | 6.60 | 6.60 | -0.60% | 13,329,197 |
| Sep 12, 2025 | 6.76 | 6.78 | 6.61 | 6.64 | 6.64 | -1.48% | 11,970,529 |
| Sep 11, 2025 | 6.61 | 6.75 | 6.58 | 6.74 | 6.74 | 1.51% | 24,319,648 |
| Sep 10, 2025 | 6.69 | 6.74 | 6.55 | 6.64 | 6.64 | -1.04% | 16,064,624 |
| Sep 9, 2025 | 6.68 | 6.78 | 6.66 | 6.71 | 6.71 | 0.30% | 21,239,689 |
| Sep 8, 2025 | 6.41 | 6.71 | 6.40 | 6.69 | 6.69 | 4.37% | 25,683,534 |
| Sep 5, 2025 | 6.36 | 6.42 | 6.30 | 6.41 | 6.41 | 0.79% | 14,458,958 |
| Sep 4, 2025 | 6.40 | 6.41 | 6.28 | 6.36 | 6.36 | 0.16% | 18,776,184 |
| Sep 3, 2025 | 6.46 | 6.49 | 6.32 | 6.35 | 6.35 | -1.70% | 16,297,625 |
| Sep 2, 2025 | 6.54 | 6.58 | 6.41 | 6.46 | 6.46 | -1.37% | 17,477,536 |
| Sep 1, 2025 | 6.54 | 6.63 | 6.40 | 6.55 | 6.55 | 0.92% | 26,690,752 |
| Aug 29, 2025 | 6.42 | 6.51 | 6.38 | 6.49 | 6.49 | 1.09% | 23,336,630 |
| Aug 28, 2025 | 6.30 | 6.44 | 6.25 | 6.42 | 6.42 | 1.26% | 22,505,702 |
| Aug 27, 2025 | 6.48 | 6.57 | 6.30 | 6.34 | 6.34 | -2.31% | 23,536,424 |
| Aug 26, 2025 | 6.39 | 6.64 | 6.35 | 6.49 | 6.49 | 1.72% | 34,799,336 |
| Aug 25, 2025 | 6.34 | 6.52 | 6.32 | 6.38 | 6.38 | 0.47% | 35,995,567 |
| Aug 22, 2025 | 6.29 | 6.36 | 6.26 | 6.35 | 6.35 | 1.11% | 24,933,304 |
| Aug 21, 2025 | 6.23 | 6.36 | 6.19 | 6.28 | 6.28 | 0.64% | 30,436,032 |
| Aug 20, 2025 | 6.08 | 6.25 | 6.02 | 6.24 | 6.24 | 3.14% | 37,133,886 |
| Aug 19, 2025 | 6.17 | 6.21 | 6.04 | 6.05 | 6.05 | -2.10% | 23,102,500 |
| Aug 18, 2025 | 6.11 | 6.18 | 6.06 | 6.18 | 6.18 | 1.48% | 25,192,693 |
| Aug 15, 2025 | 5.91 | 6.10 | 5.90 | 6.09 | 6.09 | 3.22% | 27,480,145 |