Hengyi Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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