Hengyi Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	15.66	16.47	15.66	16.29	16.29	-	52,507,583
Oct 8, 2026	16.09	16.71	15.98	16.29	16.29	4.22%	78,954,120
Sep 30, 2026	15.66	15.87	15.42	15.63	15.63	-0.38%	70,277,120
Sep 29, 2026	17.20	17.30	15.53	15.69	15.69	-9.10%	131,848,432
Sep 28, 2026	17.16	17.49	16.78	17.26	17.26	0.12%	67,426,170
Sep 24, 2026	17.38	17.69	17.08	17.24	17.24	-0.86%	58,356,760
Sep 23, 2026	16.90	17.46	16.72	17.39	17.39	3.45%	81,542,210
Sep 22, 2026	16.78	17.02	16.14	16.81	16.81	-0.83%	77,104,801
Sep 21, 2026	16.79	17.12	16.51	16.95	16.95	-	71,953,124
Sep 18, 2026	16.80	17.25	16.61	16.95	16.95	0.71%	65,072,530
Sep 17, 2026	17.13	17.92	17.05	17.73	16.83	1.43%	67,031,096
Sep 16, 2026	17.05	17.60	16.70	17.48	16.59	2.94%	87,120,354
Sep 15, 2026	16.87	17.21	16.82	16.98	16.12	-0.53%	52,310,686
Sep 14, 2026	17.35	17.50	16.78	17.07	16.20	-1.61%	85,087,801
Sep 11, 2026	18.00	18.13	16.93	17.35	16.47	-3.61%	79,964,071
Sep 10, 2026	18.70	18.84	17.95	18.00	17.09	-3.49%	71,989,736
Sep 9, 2026	18.71	19.04	18.14	18.65	17.70	-1.27%	73,984,710
Sep 8, 2026	17.65	19.01	17.59	18.89	17.93	6.78%	91,160,753
Sep 7, 2026	17.99	18.40	17.57	17.69	16.79	-1.34%	70,396,992
Sep 4, 2026	18.80	18.83	17.84	17.93	17.02	-5.03%	96,379,990
Sep 3, 2026	18.51	19.30	18.33	18.88	17.92	1.94%	82,095,219
Sep 2, 2026	19.31	19.43	18.46	18.52	17.58	-2.42%	85,868,073
Sep 1, 2026	19.52	20.19	18.76	18.98	18.02	-2.77%	118,124,983
Aug 31, 2026	19.80	19.90	18.95	19.52	18.53	0.15%	132,783,032
Aug 28, 2026	19.20	19.74	18.88	19.49	18.50	1.51%	93,911,707
Aug 27, 2026	18.18	19.55	17.93	19.20	18.23	5.49%	120,804,327
Aug 26, 2026	17.75	18.44	17.72	18.20	17.28	-0.76%	109,873,122
Aug 25, 2026	19.29	19.38	18.00	18.34	17.41	-3.58%	119,116,771
Aug 24, 2026	20.59	20.95	18.73	19.02	18.05	-8.56%	154,297,622
Aug 21, 2026	20.12	20.93	19.70	20.80	19.74	3.48%	116,239,125
Aug 20, 2026	19.32	20.70	18.84	20.10	19.08	5.35%	174,598,562
Aug 19, 2026	17.51	19.22	17.47	19.08	18.11	9.22%	174,415,605
Aug 18, 2026	16.83	17.51	16.64	17.47	16.58	3.62%	101,317,307
Aug 17, 2026	16.90	16.96	16.39	16.86	16.00	0.48%	66,386,377
Aug 14, 2026	16.95	17.20	16.57	16.78	15.93	-0.30%	52,908,505
Aug 13, 2026	17.16	17.47	16.77	16.83	15.98	-1.87%	70,424,220
Aug 12, 2026	17.55	17.83	17.02	17.15	16.28	-2.00%	75,967,293
Aug 11, 2026	17.71	18.06	16.80	17.50	16.61	-3.74%	102,702,797
Aug 10, 2026	17.91	19.30	17.61	18.18	17.26	2.65%	113,464,643
Aug 7, 2026	17.20	17.95	17.09	17.71	16.81	2.97%	66,266,658
Aug 6, 2026	16.30	17.29	16.24	17.20	16.33	4.94%	94,782,929
Aug 5, 2026	15.55	16.68	15.26	16.39	15.56	3.93%	107,161,407
Aug 4, 2026	16.08	16.26	15.67	15.77	14.97	-2.65%	58,947,825
Aug 3, 2026	15.74	16.57	15.30	16.20	15.38	0.68%	68,137,449
Jul 31, 2026	15.42	16.27	15.15	16.09	15.27	0.25%	73,455,528
Jul 30, 2026	15.51	16.43	15.23	16.05	15.24	2.88%	90,198,162
Jul 29, 2026	15.28	15.79	14.97	15.60	14.81	1.96%	61,529,725
Jul 28, 2026	15.38	15.55	15.07	15.30	14.52	-3.23%	51,931,732
Jul 27, 2026	14.51	15.90	14.38	15.81	15.01	5.05%	95,422,724
Jul 24, 2026	16.00	16.50	14.99	15.05	14.29	-4.87%	110,424,922