Skip to main content
Hengli Petrochemical Co.,Ltd. (SHA:600346)
China flag China · Delayed Price · Currency is CNY
19.36
+0.28 (1.47%)
At close: Dec 5, 2025

Hengli Petrochemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.0319.5018.9019.3619.361.47%13,181,560
Dec 4, 202519.4019.5318.8619.0819.08-2.60%16,228,605
Dec 3, 202519.1419.6819.0319.5919.592.03%18,915,238
Dec 2, 202519.2019.6519.1319.2019.20-19,528,242
Dec 1, 202519.0819.4918.9119.2019.201.53%24,527,800
Nov 28, 202518.8019.0918.6418.9118.910.53%18,217,460
Nov 27, 202518.4018.8818.3018.8118.812.45%19,370,531
Nov 26, 202518.4018.6418.3018.3618.36-0.43%10,451,416
Nov 25, 202518.5518.7018.3318.4418.44-0.05%15,523,250
Nov 24, 202518.6118.7718.3418.4518.45-0.86%17,537,410
Nov 21, 202518.8519.0218.5418.6118.61-2.41%31,455,840
Nov 20, 202519.7719.7719.0119.0719.07-3.54%22,856,280
Nov 19, 202519.5819.8519.2419.7719.770.87%24,403,940
Nov 18, 202520.4020.5919.4219.6019.60-3.87%30,840,600
Nov 17, 202519.6620.9819.3620.3920.393.77%48,260,900
Nov 14, 202519.8020.2819.5819.6519.65-1.21%25,636,870
Nov 13, 202519.9020.1419.6519.8919.89-0.15%23,059,950
Nov 12, 202520.1320.2119.7019.9219.92-0.85%20,163,180
Nov 11, 202520.0920.2619.8520.0920.09-0.54%25,278,130
Nov 10, 202519.3920.6319.2320.2020.204.18%58,384,170
Nov 7, 202518.4619.7518.3219.3919.394.70%59,094,530
Nov 6, 202517.4718.5817.4318.5218.526.01%39,546,000
Nov 5, 202517.4317.6717.3417.4717.47-0.63%12,054,480
Nov 4, 202517.9318.0717.4617.5817.58-2.06%17,731,720
Nov 3, 202517.9418.2117.7217.9517.95-18,959,310
Oct 31, 202517.8518.2817.7117.9517.950.73%26,260,620
Oct 30, 202517.8018.1117.6117.8217.820.06%23,154,800
Oct 29, 202517.2418.1117.0417.8117.812.89%30,949,620
Oct 28, 202517.2517.8017.2517.3117.311.41%28,241,320
Oct 27, 202516.8117.1416.7017.0717.071.19%18,340,750
Oct 24, 202517.4517.6516.7316.8716.87-4.15%33,970,630
Oct 23, 202516.5817.7516.5717.6017.605.83%39,973,940
Oct 22, 202516.3116.7716.2716.6316.631.53%14,753,100
Oct 21, 202516.2716.4516.2516.3816.380.68%9,499,364
Oct 20, 202516.5016.5316.2016.2716.27-0.85%14,381,270
Oct 17, 202516.6816.8516.3816.4116.41-1.85%13,101,070
Oct 16, 202516.8516.9216.6416.7216.72-0.95%15,028,580
Oct 15, 202516.9117.0416.6716.8816.880.18%16,999,080
Oct 14, 202517.2617.3416.8116.8516.85-1.92%20,642,070
Oct 13, 202517.2217.4316.8817.1817.18-2.55%25,540,950
Oct 10, 202517.2017.8817.1717.6317.631.09%29,278,240
Oct 9, 202517.0617.4716.4017.4417.441.75%31,860,620
Sep 30, 202516.9117.1816.6017.1417.140.82%25,501,580
Sep 29, 202517.0517.0816.7117.0017.000.18%27,359,520
Sep 26, 202516.3017.3416.1416.9716.973.48%47,058,900
Sep 25, 202516.3016.4216.1116.4016.400.68%18,329,830
Sep 24, 202516.5516.5616.1716.2916.29-1.03%20,172,890
Sep 23, 202516.6416.7116.3016.4616.38-0.96%20,634,820
Sep 22, 202516.9516.9516.5816.6216.54-2.12%22,615,420
Sep 19, 202516.6717.0616.6616.9816.902.10%24,775,570