Skip to main content
Hengli Petrochemical Co.,Ltd. (SHA:600346)
China flag China · Delayed Price · Currency is CNY
16.97
+0.57 (3.48%)
Sep 26, 2025, 3:00 PM CST

Hengli Petrochemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202516.3017.3416.1416.9716.973.48%47,058,908
Sep 25, 202516.3016.4216.1116.4016.400.68%18,329,834
Sep 24, 202516.5516.5616.1716.2916.29-1.03%20,172,890
Sep 23, 202516.6416.7116.3016.4616.38-0.96%20,634,829
Sep 22, 202516.9516.9516.5816.6216.54-2.12%22,615,421
Sep 19, 202516.6717.0616.6616.9816.902.10%24,775,576
Sep 18, 202516.8916.9516.5116.6316.55-1.54%17,546,492
Sep 17, 202516.8017.0016.6516.8916.810.06%12,713,407
Sep 16, 202517.0617.5516.5516.8816.80-0.06%26,568,669
Sep 15, 202516.9717.0716.7616.8916.81-0.41%16,605,086
Sep 12, 202517.2917.3616.8316.9616.88-1.91%25,552,285
Sep 11, 202517.2317.4417.0717.2917.210.35%19,839,917
Sep 10, 202517.4117.4617.1517.2317.15-1.26%15,334,037
Sep 9, 202517.6917.7917.2517.4517.37-1.41%21,009,035
Sep 8, 202517.2017.7717.2017.7017.612.91%35,586,673
Sep 5, 202517.0017.3717.0017.2017.120.35%20,321,970
Sep 4, 202517.4517.5416.8017.1417.06-2.34%32,437,044
Sep 3, 202517.5817.7417.1517.5517.46-0.17%23,489,057
Sep 2, 202517.6917.8117.4317.5817.49-0.96%25,779,229
Sep 1, 202517.6118.0017.3717.7517.660.80%32,007,394
Aug 29, 202517.6117.8117.4217.6117.52-0.17%27,657,863
Aug 28, 202517.1717.6617.1717.6417.552.20%28,965,722
Aug 27, 202517.4117.6917.0117.2617.18-1.54%33,061,513
Aug 26, 202517.1417.9517.0617.5317.442.22%45,837,886
Aug 25, 202517.1017.5016.8417.1517.070.29%45,815,985
Aug 22, 202516.8017.2016.7717.1017.021.73%54,831,003
Aug 21, 202516.6417.1116.3416.8116.731.88%81,367,493
Aug 20, 202514.9516.5114.9516.5016.429.93%89,913,980
Aug 19, 202515.1315.2815.0015.0114.94-0.73%18,774,005
Aug 18, 202515.2115.3515.1215.1215.05-0.33%21,851,329
Aug 15, 202514.9015.4214.9015.1715.101.40%27,127,554
Aug 14, 202515.0915.2014.9014.9614.89-0.80%19,470,394
Aug 13, 202515.2415.3015.0615.0815.01-0.98%21,494,551
Aug 12, 202515.2715.5515.1815.2315.16-0.26%25,527,172
Aug 11, 202515.2615.4015.1515.2715.200.07%18,461,427
Aug 8, 202515.1615.4315.1115.2615.190.99%12,448,200
Aug 7, 202515.2915.4015.0815.1115.04-0.92%13,996,689
Aug 6, 202515.2115.3015.1215.2515.180.07%10,989,080
Aug 5, 202515.3615.3815.1715.2415.17-0.13%10,933,800
Aug 4, 202515.3615.5915.1515.2615.19-0.97%13,541,464
Aug 1, 202515.4315.5915.3315.4115.34-0.26%15,721,703
Jul 31, 202516.0816.0815.3515.4515.37-4.04%22,705,458
Jul 30, 202515.5516.2915.5116.1016.023.67%35,820,430
Jul 29, 202515.7015.7615.4115.5315.45-1.15%19,629,014
Jul 28, 202515.7615.8115.4015.7115.630.19%22,184,233
Jul 25, 202515.6516.1415.6515.6815.600.26%27,715,628
Jul 24, 202515.8415.8615.5315.6415.56-1.45%33,569,649
Jul 23, 202515.7716.0015.6115.8715.790.57%52,320,412
Jul 22, 202514.8315.8014.8115.7815.706.05%62,719,625
Jul 21, 202514.2915.1914.2214.8814.816.21%70,363,010