Hengyi Petrochemical Co., Ltd. (SHE:000703)
China
· Delayed Price · Currency is CNY 6.83
+0.44 (6.89%)
Sep 26, 2025, 3:04 PM CST
Hengyi Petrochemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.41 | 7.03 | 6.41 | 6.83 | 6.83 | 6.89% | 71,635,951 |
| Sep 25, 2025 | 6.46 | 6.49 | 6.37 | 6.39 | 6.39 | -0.93% | 9,098,250 |
| Sep 24, 2025 | 6.36 | 6.49 | 6.33 | 6.45 | 6.45 | 0.62% | 17,250,463 |
| Sep 23, 2025 | 6.41 | 6.46 | 6.25 | 6.41 | 6.41 | -0.47% | 16,042,811 |
| Sep 22, 2025 | 6.40 | 6.52 | 6.35 | 6.44 | 6.44 | 0.31% | 14,068,992 |
| Sep 19, 2025 | 6.33 | 6.45 | 6.30 | 6.42 | 6.42 | 1.26% | 12,347,210 |
| Sep 18, 2025 | 6.44 | 6.46 | 6.30 | 6.34 | 6.34 | -1.86% | 17,523,614 |
| Sep 17, 2025 | 6.49 | 6.52 | 6.42 | 6.46 | 6.46 | -0.77% | 9,869,623 |
| Sep 16, 2025 | 6.60 | 6.68 | 6.45 | 6.51 | 6.51 | -1.36% | 13,329,847 |
| Sep 15, 2025 | 6.66 | 6.71 | 6.55 | 6.60 | 6.60 | -0.60% | 13,329,197 |
| Sep 12, 2025 | 6.76 | 6.78 | 6.61 | 6.64 | 6.64 | -1.48% | 11,970,529 |
| Sep 11, 2025 | 6.61 | 6.75 | 6.58 | 6.74 | 6.74 | 1.51% | 24,319,648 |
| Sep 10, 2025 | 6.69 | 6.74 | 6.55 | 6.64 | 6.64 | -1.04% | 16,064,624 |
| Sep 9, 2025 | 6.68 | 6.78 | 6.66 | 6.71 | 6.71 | 0.30% | 21,239,689 |
| Sep 8, 2025 | 6.41 | 6.71 | 6.40 | 6.69 | 6.69 | 4.37% | 25,683,534 |
| Sep 5, 2025 | 6.36 | 6.42 | 6.30 | 6.41 | 6.41 | 0.79% | 14,458,958 |
| Sep 4, 2025 | 6.40 | 6.41 | 6.28 | 6.36 | 6.36 | 0.16% | 18,776,184 |
| Sep 3, 2025 | 6.46 | 6.49 | 6.32 | 6.35 | 6.35 | -1.70% | 16,297,625 |
| Sep 2, 2025 | 6.54 | 6.58 | 6.41 | 6.46 | 6.46 | -1.37% | 17,477,536 |
| Sep 1, 2025 | 6.54 | 6.63 | 6.40 | 6.55 | 6.55 | 0.92% | 26,690,752 |
| Aug 29, 2025 | 6.42 | 6.51 | 6.38 | 6.49 | 6.49 | 1.09% | 23,336,630 |
| Aug 28, 2025 | 6.30 | 6.44 | 6.25 | 6.42 | 6.42 | 1.26% | 22,505,702 |
| Aug 27, 2025 | 6.48 | 6.57 | 6.30 | 6.34 | 6.34 | -2.31% | 23,536,424 |
| Aug 26, 2025 | 6.39 | 6.64 | 6.35 | 6.49 | 6.49 | 1.72% | 34,799,336 |
| Aug 25, 2025 | 6.34 | 6.52 | 6.32 | 6.38 | 6.38 | 0.47% | 35,995,567 |
| Aug 22, 2025 | 6.29 | 6.36 | 6.26 | 6.35 | 6.35 | 1.11% | 24,933,304 |
| Aug 21, 2025 | 6.23 | 6.36 | 6.19 | 6.28 | 6.28 | 0.64% | 30,436,032 |
| Aug 20, 2025 | 6.08 | 6.25 | 6.02 | 6.24 | 6.24 | 3.14% | 37,133,886 |
| Aug 19, 2025 | 6.17 | 6.21 | 6.04 | 6.05 | 6.05 | -2.10% | 23,102,500 |
| Aug 18, 2025 | 6.11 | 6.18 | 6.06 | 6.18 | 6.18 | 1.48% | 25,192,693 |
| Aug 15, 2025 | 5.91 | 6.10 | 5.90 | 6.09 | 6.09 | 3.22% | 27,480,145 |
| Aug 14, 2025 | 5.98 | 5.99 | 5.89 | 5.90 | 5.90 | -1.34% | 13,324,000 |
| Aug 13, 2025 | 6.00 | 6.02 | 5.95 | 5.98 | 5.98 | -0.33% | 13,220,852 |
| Aug 12, 2025 | 6.00 | 6.02 | 5.97 | 6.00 | 6.00 | - | 8,041,800 |
| Aug 11, 2025 | 5.99 | 6.01 | 5.94 | 6.00 | 6.00 | 0.50% | 9,227,780 |
| Aug 8, 2025 | 5.95 | 6.00 | 5.94 | 5.97 | 5.97 | 0.34% | 7,320,552 |
| Aug 7, 2025 | 5.99 | 6.01 | 5.93 | 5.95 | 5.95 | -0.67% | 9,374,400 |
| Aug 6, 2025 | 5.98 | 6.03 | 5.95 | 5.99 | 5.99 | - | 8,998,122 |
| Aug 5, 2025 | 5.98 | 6.00 | 5.96 | 5.99 | 5.99 | 0.34% | 8,022,243 |
| Aug 4, 2025 | 5.97 | 5.99 | 5.94 | 5.97 | 5.97 | -0.33% | 8,421,768 |
| Aug 1, 2025 | 5.99 | 6.03 | 5.97 | 5.99 | 5.99 | - | 8,685,130 |
| Jul 31, 2025 | 6.15 | 6.16 | 5.97 | 5.99 | 5.99 | -3.23% | 21,390,991 |
| Jul 30, 2025 | 6.08 | 6.26 | 6.05 | 6.19 | 6.19 | 1.64% | 21,373,968 |
| Jul 29, 2025 | 6.09 | 6.13 | 6.00 | 6.09 | 6.09 | -0.16% | 11,618,982 |
| Jul 28, 2025 | 6.16 | 6.16 | 6.07 | 6.10 | 6.10 | -1.29% | 13,195,198 |
| Jul 25, 2025 | 6.22 | 6.27 | 6.17 | 6.18 | 6.18 | -0.16% | 15,165,589 |
| Jul 24, 2025 | 6.17 | 6.22 | 6.12 | 6.19 | 6.19 | 0.49% | 17,493,800 |
| Jul 23, 2025 | 6.23 | 6.27 | 6.14 | 6.16 | 6.16 | -0.48% | 22,146,644 |
| Jul 22, 2025 | 6.03 | 6.20 | 6.00 | 6.19 | 6.19 | 2.65% | 26,744,237 |
| Jul 21, 2025 | 5.95 | 6.07 | 5.90 | 6.03 | 6.03 | 2.20% | 25,484,335 |