Hengyi Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	17.20	17.95	17.09	17.71	17.71	2.97%	66,266,650
Aug 6, 2026	16.30	17.29	16.24	17.20	17.20	4.94%	94,817,714
Aug 5, 2026	15.55	16.68	15.26	16.39	16.39	3.93%	107,161,407
Aug 4, 2026	16.08	16.26	15.67	15.77	15.77	-2.65%	58,947,825
Aug 3, 2026	15.74	16.57	15.30	16.20	16.20	0.68%	68,137,449
Jul 31, 2026	15.42	16.27	15.15	16.09	16.09	0.25%	73,455,528
Jul 30, 2026	15.51	16.43	15.23	16.05	16.05	2.88%	90,198,160
Jul 29, 2026	15.28	15.79	14.97	15.60	15.60	1.96%	61,529,725
Jul 28, 2026	15.38	15.55	15.07	15.30	15.30	-3.23%	51,951,332
Jul 27, 2026	14.51	15.90	14.38	15.81	15.81	5.05%	95,422,720
Jul 24, 2026	16.00	16.50	14.99	15.05	15.05	-4.87%	110,424,922
Jul 23, 2026	15.07	15.99	14.82	15.82	15.82	4.35%	107,438,686
Jul 22, 2026	14.51	15.43	14.33	15.16	15.16	3.55%	92,034,790
Jul 21, 2026	14.85	14.94	14.11	14.64	14.64	-3.11%	90,964,220
Jul 20, 2026	14.85	15.48	14.74	15.11	15.11	3.14%	120,677,215
Jul 17, 2026	14.12	14.80	14.04	14.65	14.65	4.12%	101,236,400
Jul 16, 2026	14.38	14.54	13.76	14.07	14.07	-2.83%	66,891,748
Jul 15, 2026	14.55	15.22	14.42	14.48	14.48	-0.41%	100,062,990
Jul 14, 2026	13.39	14.54	13.32	14.54	14.54	9.98%	88,208,780
Jul 13, 2026	13.90	14.04	13.10	13.22	13.22	-3.71%	65,227,397
Jul 10, 2026	13.43	14.03	13.01	13.73	13.73	1.03%	71,558,130
Jul 9, 2026	13.86	14.15	13.34	13.59	13.59	-0.95%	75,119,842
Jul 8, 2026	14.33	14.63	13.67	13.72	13.72	-2.70%	73,785,910
Jul 7, 2026	15.00	15.00	13.89	14.10	14.10	-7.11%	91,707,491
Jul 6, 2026	14.79	15.90	14.60	15.18	15.18	4.26%	111,614,400
Jul 3, 2026	15.37	15.64	14.51	14.56	14.56	-3.38%	102,030,628
Jul 2, 2026	14.22	15.35	14.15	15.07	15.07	2.94%	129,360,700
Jul 1, 2026	13.60	14.86	13.20	14.64	14.64	7.89%	160,459,900
Jun 30, 2026	14.28	14.70	13.50	13.57	13.57	-9.53%	172,860,200
Jun 29, 2026	16.00	16.10	15.00	15.00	15.00	-10.02%	76,065,497
Jun 26, 2026	17.08	17.08	15.56	16.67	16.67	7.34%	248,103,175
Jun 25, 2026	14.68	15.68	13.90	15.53	15.53	5.00%	118,166,887
Jun 24, 2026	13.74	14.94	13.74	14.79	14.79	8.91%	105,540,236
Jun 23, 2026	13.26	14.15	13.13	13.58	13.58	5.60%	98,157,243
Jun 22, 2026	12.38	12.97	12.18	12.86	12.86	3.21%	51,099,311
Jun 18, 2026	12.53	12.68	12.25	12.46	12.46	-1.50%	41,225,370
Jun 17, 2026	12.66	13.01	12.50	12.65	12.65	-1.02%	41,932,240
Jun 16, 2026	12.75	13.25	12.51	12.78	12.78	-1.01%	53,930,020
Jun 15, 2026	13.18	13.64	12.68	12.91	12.91	-0.54%	74,898,170
Jun 12, 2026	12.65	13.46	12.26	13.03	12.98	4.83%	68,871,700
Jun 11, 2026	12.80	12.96	12.23	12.43	12.38	-1.82%	34,273,090
Jun 10, 2026	12.55	13.05	12.39	12.66	12.61	-0.39%	30,064,410
Jun 9, 2026	13.07	13.07	12.54	12.71	12.66	-2.16%	41,086,291
Jun 8, 2026	13.16	13.43	12.84	12.99	12.94	-2.62%	47,548,963
Jun 5, 2026	13.13	13.62	12.97	13.34	13.29	1.75%	58,278,390
Jun 4, 2026	13.39	13.40	12.91	13.11	13.06	-2.89%	43,882,450
Jun 3, 2026	13.17	13.60	12.96	13.50	13.45	2.58%	49,657,350
Jun 2, 2026	12.91	13.44	12.89	13.16	13.11	2.09%	51,811,120
Jun 1, 2026	12.66	13.26	12.52	12.89	12.84	0.31%	41,937,830
May 29, 2026	12.97	13.20	12.74	12.85	12.80	-1.61%	29,311,580