Hengyi Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	12.43	12.96	12.43	12.68	12.68	-1.55%	46,114,561
Oct 29, 2026	13.01	13.09	12.70	12.88	12.88	-1.08%	46,768,587
Oct 28, 2026	12.63	13.15	12.54	13.02	13.02	3.25%	75,283,377
Oct 27, 2026	12.70	12.88	12.50	12.61	12.61	-0.55%	61,622,753
Oct 26, 2026	12.74	13.03	12.66	12.68	12.68	0.40%	86,014,863
Oct 23, 2026	12.43	12.69	11.99	12.63	12.63	-0.47%	83,682,650
Oct 22, 2026	13.44	13.47	12.45	12.69	12.69	-6.00%	75,230,345
Oct 21, 2026	13.68	13.91	13.42	13.50	13.50	-1.17%	44,450,005
Oct 20, 2026	13.95	13.98	13.52	13.66	13.66	-1.59%	50,356,993
Oct 19, 2026	13.86	14.22	13.76	13.88	13.88	-1.77%	67,054,596
Oct 16, 2026	13.65	14.43	13.50	14.13	14.13	1.65%	113,792,706
Oct 15, 2026	14.43	14.56	13.79	13.90	13.90	-5.51%	60,681,376
Oct 14, 2026	14.82	14.99	14.59	14.71	14.71	1.10%	58,652,426
Oct 13, 2026	14.96	14.98	14.13	14.55	14.55	-3.71%	83,940,701
Oct 12, 2026	15.99	16.13	15.00	15.11	15.11	-7.24%	73,258,565
Oct 9, 2026	16.26	16.47	15.89	16.29	16.29	-	52,062,583
Oct 8, 2026	16.09	16.71	15.98	16.29	16.29	4.22%	78,954,121
Sep 30, 2026	15.66	15.87	15.42	15.63	15.63	-0.38%	70,277,123
Sep 29, 2026	17.20	17.30	15.53	15.69	15.69	-9.10%	131,818,432
Sep 28, 2026	17.16	17.49	16.78	17.26	17.26	0.12%	67,426,174
Sep 24, 2026	17.38	17.69	17.08	17.24	17.24	-0.86%	58,356,763
Sep 23, 2026	16.90	17.46	16.72	17.39	17.39	3.45%	81,542,212
Sep 22, 2026	16.78	17.02	16.14	16.81	16.81	-0.83%	77,090,201
Sep 21, 2026	16.79	17.12	16.51	16.95	16.95	-	71,933,224
Sep 18, 2026	16.80	17.25	16.61	16.95	16.95	0.71%	65,072,534
Sep 17, 2026	17.13	17.92	17.05	17.73	16.83	1.43%	66,969,296
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