Hengyi Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	14.88	15.60	14.88	15.42	-	0.46%	35,570,133
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%	99,546,707
Apr 8, 2026	14.16	14.93	13.86	14.83	14.83	4.73%	104,321,636
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%	28,500,873
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%	29,818,666
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%	26,733,536
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%	63,343,478
Mar 23, 2026	10.68	11.84	10.60	11.84	11.84	10.04%	62,943,338
Mar 20, 2026	10.53	11.05	10.45	10.76	10.76	1.99%	56,583,140
Mar 19, 2026	11.35	11.49	10.45	10.55	10.55	-7.46%	67,080,680
Mar 18, 2026	11.57	11.61	11.20	11.40	11.40	-1.47%	35,099,810
Mar 17, 2026	12.11	12.27	11.38	11.57	11.57	-4.46%	59,077,093
Mar 16, 2026	12.78	12.89	12.00	12.11	12.11	-5.39%	50,993,224
Mar 13, 2026	12.53	13.19	12.29	12.80	12.80	2.56%	63,376,040
Mar 12, 2026	13.09	13.20	12.46	12.48	12.48	-2.73%	53,153,160
Mar 11, 2026	11.74	12.99	11.63	12.83	12.83	7.82%	76,970,400
Mar 10, 2026	12.10	12.25	11.79	11.90	11.90	-5.33%	53,768,395
Mar 9, 2026	13.60	14.05	11.90	12.57	12.57	-2.93%	109,290,500
Mar 6, 2026	12.73	13.27	12.37	12.95	12.95	-1.07%	77,556,510
Mar 5, 2026	11.99	13.09	11.65	13.09	13.09	10.00%	86,002,990
Mar 4, 2026	12.34	12.50	11.58	11.90	11.90	-6.23%	75,699,650
Mar 3, 2026	13.05	13.07	12.25	12.69	12.69	-3.94%	61,628,440
Mar 2, 2026	13.13	13.30	12.32	13.21	13.21	2.88%	65,456,663
Feb 27, 2026	12.46	12.95	12.45	12.84	12.84	2.64%	40,292,540
Feb 26, 2026	12.58	12.80	12.42	12.51	12.51	-0.95%	30,390,310
Feb 25, 2026	12.71	13.06	12.40	12.63	12.63	-0.71%	45,166,330
Feb 24, 2026	12.96	13.07	12.70	12.72	12.72	-0.16%	25,575,560
Feb 13, 2026	13.01	13.05	12.70	12.74	12.74	-3.48%	24,385,609
Feb 12, 2026	13.22	13.37	13.03	13.20	13.20	-0.75%	21,257,809
Feb 11, 2026	13.40	13.79	13.12	13.30	13.30	-0.23%	44,413,590
Feb 10, 2026	12.75	13.42	12.52	13.33	13.33	2.78%	48,908,244
Feb 9, 2026	12.68	13.09	12.47	12.97	12.97	3.10%	43,690,460