Hengyi Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	13.13	13.62	12.97	13.34	13.34	1.75%	58,278,390
Jun 4, 2026	13.39	13.40	12.91	13.11	13.11	-2.89%	43,882,450
Jun 3, 2026	13.17	13.60	12.96	13.50	13.50	2.58%	49,657,350
Jun 2, 2026	12.91	13.44	12.89	13.16	13.16	2.09%	51,811,120
Jun 1, 2026	12.66	13.26	12.52	12.89	12.89	0.31%	41,937,830
May 29, 2026	12.97	13.20	12.74	12.85	12.85	-1.61%	29,311,580
May 28, 2026	13.13	13.48	12.98	13.06	13.06	-0.61%	31,119,930
May 27, 2026	13.58	13.64	12.92	13.14	13.14	-3.74%	42,810,850
May 26, 2026	13.40	13.78	13.00	13.65	13.65	1.79%	53,308,960
May 25, 2026	13.72	13.88	13.16	13.41	13.41	-3.11%	67,971,060
May 22, 2026	14.06	14.21	13.78	13.84	13.84	-1.28%	41,327,270
May 21, 2026	14.54	14.71	13.99	14.02	14.02	-4.43%	52,057,470
May 20, 2026	14.79	15.05	14.59	14.67	14.67	-0.54%	33,026,670
May 19, 2026	14.73	14.98	14.36	14.75	14.75	0.27%	36,964,520
May 18, 2026	14.84	15.08	14.31	14.71	14.71	-0.88%	46,254,680
May 15, 2026	14.88	15.24	14.65	14.84	14.84	-	38,216,070
May 14, 2026	15.26	15.53	14.79	14.84	14.84	-3.07%	48,603,160
May 13, 2026	15.47	15.97	15.22	15.31	15.31	-2.05%	43,693,210
May 12, 2026	15.61	15.96	15.29	15.63	15.63	0.39%	50,052,500
May 11, 2026	15.63	16.03	15.27	15.57	15.57	-0.32%	75,090,210
May 8, 2026	16.20	16.26	15.11	15.62	15.62	-4.81%	119,475,200
May 7, 2026	17.52	17.69	16.41	16.41	16.41	-9.98%	86,292,430
May 6, 2026	16.99	18.35	16.96	18.23	18.23	3.29%	67,887,270
Apr 30, 2026	17.10	18.17	16.91	17.65	17.65	2.68%	73,735,880
Apr 29, 2026	15.84	17.35	15.26	17.19	17.19	8.59%	94,027,070
Apr 28, 2026	15.36	15.90	15.11	15.83	15.83	3.13%	108,807,700
Apr 27, 2026	15.15	15.60	14.97	15.35	15.35	2.54%	79,911,500
Apr 24, 2026	14.88	15.24	14.54	14.97	14.97	-0.07%	49,653,820
Apr 23, 2026	15.00	15.33	14.90	14.98	14.98	-0.07%	48,914,380
Apr 22, 2026	15.21	15.30	14.79	14.99	14.99	-1.19%	38,320,940
Apr 21, 2026	15.27	15.33	14.90	15.17	15.17	-0.85%	41,676,950
Apr 20, 2026	15.11	16.00	14.93	15.30	15.30	1.26%	64,932,890
Apr 17, 2026	15.88	16.27	14.74	15.11	15.11	-5.39%	82,621,200
Apr 16, 2026	15.55	16.16	15.22	15.97	15.97	4.04%	78,937,790
Apr 15, 2026	16.95	17.20	15.15	15.35	15.35	-1.92%	124,741,100
Apr 14, 2026	15.23	15.90	14.66	15.65	15.65	2.35%	73,928,510
Apr 13, 2026	16.00	16.40	14.84	15.29	15.29	-3.84%	89,736,500
Apr 10, 2026	15.59	16.20	15.59	15.90	15.90	1.92%	64,319,640
Apr 9, 2026	14.73	16.17	14.59	15.60	15.60	5.19%	99,546,700
Apr 8, 2026	14.16	14.93	13.86	14.83	14.83	4.73%	104,321,600
Apr 7, 2026	12.96	14.16	12.89	14.16	14.16	10.02%	36,043,410
Apr 3, 2026	12.73	13.00	12.43	12.87	12.87	1.10%	28,500,870
Apr 2, 2026	12.62	13.20	12.54	12.73	12.73	0.39%	32,157,660
Apr 1, 2026	12.30	12.87	12.25	12.68	12.68	4.02%	29,818,660
Mar 31, 2026	12.26	12.51	12.01	12.19	12.19	-1.30%	18,790,400
Mar 30, 2026	12.67	12.76	12.00	12.35	12.35	-0.64%	50,909,090
Mar 27, 2026	12.56	12.66	12.25	12.43	12.43	-1.27%	26,733,530
Mar 26, 2026	12.80	13.07	12.52	12.59	12.59	-1.64%	30,763,160
Mar 25, 2026	12.14	12.95	12.00	12.80	12.80	5.44%	55,560,400
Mar 24, 2026	12.29	12.29	11.74	12.14	12.14	2.53%	63,343,470