Hengyi Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	19.80	19.90	18.95	19.52	19.52	0.15%	132,783,000
Aug 28, 2026	19.20	19.74	18.88	19.49	19.49	1.51%	93,911,700
Aug 27, 2026	18.18	19.55	17.93	19.20	19.20	5.49%	120,804,300
Aug 26, 2026	17.75	18.44	17.72	18.20	18.20	-0.76%	109,873,100
Aug 25, 2026	19.29	19.38	18.00	18.34	18.34	-3.58%	119,116,700
Aug 24, 2026	20.59	20.95	18.73	19.02	19.02	-8.56%	154,309,622
Aug 21, 2026	20.12	20.93	19.70	20.80	20.80	3.48%	116,239,125
Aug 20, 2026	19.32	20.70	18.84	20.10	20.10	5.35%	174,608,462
Aug 19, 2026	17.51	19.22	17.47	19.08	19.08	9.22%	174,415,605
Aug 18, 2026	16.83	17.51	16.64	17.47	17.47	3.62%	101,339,207
Aug 17, 2026	16.90	16.96	16.39	16.86	16.86	0.48%	66,412,677
Aug 14, 2026	16.95	17.20	16.57	16.78	16.78	-0.30%	52,908,505
Aug 13, 2026	17.16	17.47	16.77	16.83	16.83	-1.87%	70,424,220
Aug 12, 2026	17.55	17.83	17.02	17.15	17.15	-2.00%	75,967,290
Aug 11, 2026	17.71	18.06	16.80	17.50	17.50	-3.74%	102,702,700
Aug 10, 2026	17.91	19.30	17.61	18.18	18.18	2.65%	113,464,643
Aug 7, 2026	17.20	17.95	17.09	17.71	17.71	2.97%	66,266,650
Aug 6, 2026	16.30	17.29	16.24	17.20	17.20	4.94%	94,817,714
Aug 5, 2026	15.55	16.68	15.26	16.39	16.39	3.93%	107,161,407
Aug 4, 2026	16.08	16.26	15.67	15.77	15.77	-2.65%	58,947,825
Aug 3, 2026	15.74	16.57	15.30	16.20	16.20	0.68%	68,137,449
Jul 31, 2026	15.42	16.27	15.15	16.09	16.09	0.25%	73,455,528
Jul 30, 2026	15.51	16.43	15.23	16.05	16.05	2.88%	90,198,160
Jul 29, 2026	15.28	15.79	14.97	15.60	15.60	1.96%	61,529,725
Jul 28, 2026	15.38	15.55	15.07	15.30	15.30	-3.23%	51,951,332
Jul 27, 2026	14.51	15.90	14.38	15.81	15.81	5.05%	95,422,720
Jul 24, 2026	16.00	16.50	14.99	15.05	15.05	-4.87%	110,424,922
Jul 23, 2026	15.07	15.99	14.82	15.82	15.82	4.35%	107,438,686
Jul 22, 2026	14.51	15.43	14.33	15.16	15.16	3.55%	92,034,790
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