Hengyi Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	13.13	13.48	12.98	13.06	13.01	-0.61%	31,119,930
May 27, 2026	13.58	13.64	12.92	13.14	13.09	-3.74%	42,810,850
May 26, 2026	13.40	13.78	13.00	13.65	13.60	1.79%	53,308,960
May 25, 2026	13.72	13.88	13.16	13.41	13.36	-3.11%	67,971,060
May 22, 2026	14.06	14.21	13.78	13.84	13.79	-1.28%	41,327,270
May 21, 2026	14.54	14.71	13.99	14.02	13.97	-4.43%	52,057,470
May 20, 2026	14.79	15.05	14.59	14.67	14.61	-0.54%	33,026,670
May 19, 2026	14.73	14.98	14.36	14.75	14.69	0.27%	36,964,520
May 18, 2026	14.84	15.08	14.31	14.71	14.65	-0.88%	46,254,680
May 15, 2026	14.88	15.24	14.65	14.84	14.78	-	38,216,070
May 14, 2026	15.26	15.53	14.79	14.84	14.78	-3.07%	48,603,160
May 13, 2026	15.47	15.97	15.22	15.31	15.25	-2.05%	43,693,210
May 12, 2026	15.61	15.96	15.29	15.63	15.57	0.39%	50,052,500
May 11, 2026	15.63	16.03	15.27	15.57	15.51	-0.32%	75,090,210
May 8, 2026	16.20	16.26	15.11	15.62	15.56	-4.81%	119,475,200
May 7, 2026	17.52	17.69	16.41	16.41	16.35	-9.98%	86,292,430
May 6, 2026	16.99	18.35	16.96	18.23	18.16	3.29%	67,887,270
Apr 30, 2026	17.10	18.17	16.91	17.65	17.58	2.68%	73,735,880
Apr 29, 2026	15.84	17.35	15.26	17.19	17.12	8.59%	94,027,070
Apr 28, 2026	15.36	15.90	15.11	15.83	15.77	3.13%	108,807,700
Apr 27, 2026	15.15	15.60	14.97	15.35	15.29	2.54%	79,911,500
Apr 24, 2026	14.88	15.24	14.54	14.97	14.91	-0.07%	49,653,820
Apr 23, 2026	15.00	15.33	14.90	14.98	14.92	-0.07%	48,914,380
Apr 22, 2026	15.21	15.30	14.79	14.99	14.93	-1.19%	38,320,940
Apr 21, 2026	15.27	15.33	14.90	15.17	15.11	-0.85%	41,676,950
Apr 20, 2026	15.11	16.00	14.93	15.30	15.24	1.26%	64,932,890
Apr 17, 2026	15.88	16.27	14.74	15.11	15.05	-5.39%	82,621,200
Apr 16, 2026	15.55	16.16	15.22	15.97	15.91	4.04%	78,937,790
Apr 15, 2026	16.95	17.20	15.15	15.35	15.29	-1.92%	124,741,100
Apr 14, 2026	15.23	15.90	14.66	15.65	15.59	2.35%	73,928,510