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
Sep 18, 202516.8916.9516.5116.6316.55-1.54%17,546,490
Sep 17, 202516.8017.0016.6516.8916.810.06%12,713,400
Sep 16, 202517.0617.5516.5516.8816.80-0.06%26,568,660
Sep 15, 202516.9717.0716.7616.8916.81-0.41%16,605,080
Sep 12, 202517.2917.3616.8316.9616.88-1.91%25,552,280
Sep 11, 202517.2317.4417.0717.2917.210.35%19,839,910
Sep 10, 202517.4117.4617.1517.2317.15-1.26%15,334,030
Sep 9, 202517.6917.7917.2517.4517.37-1.41%21,009,030
Sep 8, 202517.2017.7717.2017.7017.612.91%35,586,670
Sep 5, 202517.0017.3717.0017.2017.120.35%20,321,970
Sep 4, 202517.4517.5416.8017.1417.06-2.34%32,437,040
Sep 3, 202517.5817.7417.1517.5517.46-0.17%23,489,050
Sep 2, 202517.6917.8117.4317.5817.49-0.96%25,779,220
Sep 1, 202517.6118.0017.3717.7517.660.80%32,007,390
Aug 29, 202517.6117.8117.4217.6117.52-0.17%27,657,860
Aug 28, 202517.1717.6617.1717.6417.552.20%28,965,720
Aug 27, 202517.4117.6917.0117.2617.18-1.54%33,061,510
Aug 26, 202517.1417.9517.0617.5317.442.22%45,837,880
Aug 25, 202517.1017.5016.8417.1517.070.29%45,815,980
Aug 22, 202516.8017.2016.7717.1017.021.73%54,831,000
Aug 21, 202516.6417.1116.3416.8116.731.88%81,367,490
Aug 20, 202514.9516.5114.9516.5016.429.93%89,913,980
Aug 19, 202515.1315.2815.0015.0114.94-0.73%18,774,000
Aug 18, 202515.2115.3515.1215.1215.05-0.33%21,851,320
Aug 15, 202514.9015.4214.9015.1715.101.40%27,127,550
Aug 14, 202515.0915.2014.9014.9614.89-0.80%19,470,390
Aug 13, 202515.2415.3015.0615.0815.01-0.98%21,494,550
Aug 12, 202515.2715.5515.1815.2315.16-0.26%25,527,170
Aug 11, 202515.2615.4015.1515.2715.200.07%18,461,420
Aug 8, 202515.1615.4315.1115.2615.190.99%12,448,200
Aug 7, 202515.2915.4015.0815.1115.04-0.92%13,996,680
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%13,541,460
Aug 1, 202515.4315.5915.3315.4115.34-0.26%15,721,700
Jul 31, 202516.0816.0815.3515.4515.37-4.04%22,705,450
Jul 30, 202515.5516.2915.5116.1016.023.67%35,820,430
Jul 29, 202515.7015.7615.4115.5315.45-1.15%19,629,010
Jul 28, 202515.7615.8115.4015.7115.630.19%22,184,230
Jul 25, 202515.6516.1415.6515.6815.600.26%27,715,620
Jul 24, 202515.8415.8615.5315.6415.56-1.45%33,569,640
Jul 23, 202515.7716.0015.6115.8715.790.57%52,320,410
Jul 22, 202514.8315.8014.8115.7815.706.05%62,719,620
Jul 21, 202514.2915.1914.2214.8814.816.21%70,363,010
Jul 18, 202513.8814.0513.8514.0113.940.94%32,008,580
Jul 17, 202513.8913.8913.7613.8813.810.07%13,540,770
Jul 16, 202513.8713.9713.8413.8713.80-12,667,100
Jul 15, 202514.0014.1113.8013.8713.80-0.93%23,446,110
Jul 14, 202514.0314.1414.0014.0013.930.07%14,128,130
Jul 11, 202514.0814.2613.9913.9913.92-0.50%21,942,980