Hengyi Petrochemical Co., Ltd. (SHE:000703)
China
· Delayed Price · Currency is CNY 8.40
+0.18 (2.19%)
At close: Dec 5, 2025
Hengyi Petrochemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.28 | 8.49 | 8.16 | 8.40 | 8.40 | 2.19% | 43,510,850 |
| Dec 4, 2025 | 8.41 | 8.41 | 8.18 | 8.22 | 8.22 | -2.72% | 70,684,020 |
| Dec 3, 2025 | 8.21 | 8.65 | 8.10 | 8.45 | 8.45 | 2.92% | 133,533,500 |
| Dec 2, 2025 | 7.94 | 8.21 | 7.94 | 8.21 | 8.21 | 10.05% | 127,011,300 |
| Dec 1, 2025 | 7.33 | 7.51 | 7.25 | 7.46 | 7.46 | 1.77% | 31,295,468 |
| Nov 28, 2025 | 7.01 | 7.34 | 7.00 | 7.33 | 7.33 | 5.16% | 30,934,500 |
| Nov 27, 2025 | 6.81 | 7.04 | 6.75 | 6.97 | 6.97 | 2.35% | 20,185,520 |
| Nov 26, 2025 | 6.99 | 7.00 | 6.80 | 6.81 | 6.81 | -2.01% | 15,332,140 |
| Nov 25, 2025 | 7.02 | 7.08 | 6.92 | 6.95 | 6.95 | -0.14% | 13,139,520 |
| Nov 24, 2025 | 7.13 | 7.16 | 6.95 | 6.96 | 6.96 | -1.83% | 16,632,900 |
| Nov 21, 2025 | 7.28 | 7.37 | 7.04 | 7.09 | 7.09 | -3.67% | 27,623,621 |
| Nov 20, 2025 | 7.44 | 7.60 | 7.30 | 7.36 | 7.36 | -1.74% | 22,974,420 |
| Nov 19, 2025 | 7.33 | 7.55 | 7.32 | 7.49 | 7.49 | 2.18% | 27,480,460 |
| Nov 18, 2025 | 7.56 | 7.63 | 7.29 | 7.33 | 7.33 | -3.04% | 26,544,580 |
| Nov 17, 2025 | 7.28 | 7.74 | 7.21 | 7.56 | 7.56 | 4.13% | 51,172,590 |
| Nov 14, 2025 | 7.30 | 7.58 | 7.24 | 7.26 | 7.26 | -0.68% | 28,854,210 |
| Nov 13, 2025 | 7.24 | 7.36 | 7.17 | 7.31 | 7.31 | 0.55% | 18,743,450 |
| Nov 12, 2025 | 7.25 | 7.34 | 7.17 | 7.27 | 7.27 | 0.41% | 19,073,270 |
| Nov 11, 2025 | 7.29 | 7.34 | 7.17 | 7.24 | 7.24 | -0.82% | 28,467,040 |
| Nov 10, 2025 | 7.01 | 7.37 | 6.99 | 7.30 | 7.30 | 7.67% | 64,791,020 |
| Nov 7, 2025 | 6.68 | 6.90 | 6.65 | 6.78 | 6.78 | 1.35% | 25,965,590 |
| Nov 6, 2025 | 6.50 | 6.72 | 6.47 | 6.69 | 6.69 | 2.92% | 20,564,020 |
| Nov 5, 2025 | 6.52 | 6.57 | 6.46 | 6.50 | 6.50 | -1.07% | 15,519,420 |
| Nov 4, 2025 | 6.65 | 6.68 | 6.52 | 6.57 | 6.57 | -1.35% | 15,847,720 |
| Nov 3, 2025 | 6.71 | 6.73 | 6.61 | 6.66 | 6.66 | -0.60% | 13,475,880 |
| Oct 31, 2025 | 6.78 | 6.86 | 6.66 | 6.70 | 6.70 | -1.90% | 20,489,150 |
| Oct 30, 2025 | 6.86 | 6.89 | 6.70 | 6.83 | 6.83 | -0.87% | 16,268,320 |
| Oct 29, 2025 | 6.78 | 6.98 | 6.74 | 6.89 | 6.89 | 1.32% | 17,012,250 |
| Oct 28, 2025 | 6.88 | 6.96 | 6.79 | 6.80 | 6.80 | -1.16% | 20,569,720 |
| Oct 27, 2025 | 6.79 | 6.92 | 6.70 | 6.88 | 6.88 | 1.78% | 23,003,300 |
| Oct 24, 2025 | 6.99 | 7.06 | 6.74 | 6.76 | 6.76 | -3.29% | 25,299,360 |
| Oct 23, 2025 | 6.66 | 7.00 | 6.66 | 6.99 | 6.99 | 5.27% | 38,953,020 |
| Oct 22, 2025 | 6.45 | 6.67 | 6.43 | 6.64 | 6.64 | 2.79% | 20,897,740 |
| Oct 21, 2025 | 6.42 | 6.50 | 6.39 | 6.46 | 6.46 | 0.62% | 11,434,290 |
| Oct 20, 2025 | 6.39 | 6.43 | 6.32 | 6.42 | 6.42 | 0.94% | 12,197,100 |
| Oct 17, 2025 | 6.54 | 6.60 | 6.35 | 6.36 | 6.36 | -2.30% | 15,005,900 |
| Oct 16, 2025 | 6.62 | 6.66 | 6.48 | 6.51 | 6.51 | -1.66% | 15,590,630 |
| Oct 15, 2025 | 6.57 | 6.66 | 6.51 | 6.62 | 6.62 | 1.07% | 17,849,360 |
| Oct 14, 2025 | 6.72 | 6.75 | 6.51 | 6.55 | 6.55 | -2.38% | 24,726,140 |
| Oct 13, 2025 | 6.68 | 6.82 | 6.64 | 6.71 | 6.71 | -2.19% | 30,918,290 |
| Oct 10, 2025 | 6.63 | 6.95 | 6.58 | 6.86 | 6.86 | 3.00% | 33,312,370 |
| Oct 9, 2025 | 6.57 | 6.70 | 6.43 | 6.66 | 6.66 | 1.37% | 27,204,260 |
| Sep 30, 2025 | 6.71 | 6.72 | 6.52 | 6.57 | 6.57 | -2.38% | 26,488,610 |
| Sep 29, 2025 | 6.76 | 6.89 | 6.62 | 6.73 | 6.73 | -1.46% | 47,976,340 |
| Sep 26, 2025 | 6.41 | 7.03 | 6.41 | 6.83 | 6.83 | 6.89% | 71,635,950 |
| Sep 25, 2025 | 6.46 | 6.49 | 6.37 | 6.39 | 6.39 | -0.93% | 9,067,450 |
| Sep 24, 2025 | 6.36 | 6.49 | 6.33 | 6.45 | 6.45 | 0.62% | 17,170,360 |
| Sep 23, 2025 | 6.41 | 6.46 | 6.25 | 6.41 | 6.41 | -0.47% | 16,042,810 |
| Sep 22, 2025 | 6.40 | 6.52 | 6.35 | 6.44 | 6.44 | 0.31% | 14,068,990 |
| Sep 19, 2025 | 6.33 | 6.45 | 6.30 | 6.42 | 6.42 | 1.26% | 12,180,110 |