Skip to main content
Hengli Petrochemical Co.,Ltd. (SHA:600346)
China flag China · Delayed Price · Currency is CNY
22.88
-2.48 (-9.78%)
Mar 9, 2026, 3:00 PM CST

Hengli Petrochemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.0125.6624.4025.3625.36-0.08%40,657,960
Mar 5, 202624.1025.8723.7025.3825.386.77%67,018,090
Mar 4, 202625.0025.0023.5123.7723.77-8.65%81,022,380
Mar 3, 202626.5327.0025.6626.0226.02-1.81%77,283,180
Mar 2, 202626.6526.7625.3626.5026.503.11%78,962,250
Feb 27, 202625.1726.4025.1725.7025.701.62%48,427,870
Feb 26, 202625.4026.1725.0225.2925.29-0.51%34,858,830
Feb 25, 202625.4126.5025.2525.4225.420.12%56,626,188
Feb 24, 202625.0025.8524.5425.3925.393.34%41,459,430
Feb 13, 202625.0025.2324.4024.5724.57-2.96%27,390,550
Feb 12, 202625.6326.1025.2025.3225.32-1.44%28,178,780
Feb 11, 202624.6526.3924.3825.6925.694.22%82,279,690
Feb 10, 202624.9625.0024.2524.6524.65-1.04%31,576,700
Feb 9, 202625.0125.2024.3024.9124.910.77%38,939,010
Feb 6, 202623.6124.9623.2624.7224.722.79%55,171,650
Feb 5, 202624.8525.1723.7524.0524.05-3.22%42,307,350
Feb 4, 202625.1825.6224.6824.8524.850.49%52,712,210
Feb 3, 202624.4825.0023.8524.7324.733.04%65,035,590
Feb 2, 202625.5825.6623.7024.0024.00-8.05%68,399,920
Jan 30, 202625.9926.8025.3026.1026.100.38%40,006,980
Jan 29, 202625.7726.3925.6626.0026.000.89%41,729,970
Jan 28, 202625.9027.1225.6025.7725.770.08%73,021,650
Jan 27, 202626.0026.9125.6425.7525.75-1.34%36,339,489
Jan 26, 202626.1327.2626.0826.1026.10-0.19%47,638,563
Jan 23, 202626.9827.1225.8626.1526.15-1.13%42,790,290
Jan 22, 202626.5326.9826.1626.4526.450.57%39,819,660
Jan 21, 202626.4826.9025.7526.3026.30-1.65%45,040,850
Jan 20, 202625.2026.7925.0826.7426.746.62%64,230,290
Jan 19, 202623.3925.1623.2625.0825.086.91%49,447,490
Jan 16, 202623.7123.9823.2323.4623.46-1.22%27,188,620
Jan 15, 202623.6524.4223.5923.7523.75-0.75%27,709,680
Jan 14, 202623.3024.7823.3023.9323.930.42%41,534,100
Jan 13, 202622.6823.9822.5123.8323.835.12%40,713,800
Jan 12, 202623.4423.4522.6022.6722.67-2.37%34,484,970
Jan 9, 202624.0024.2522.8823.2223.22-2.40%34,752,693
Jan 8, 202623.3324.4023.0223.7923.790.59%33,055,980
Jan 7, 202623.5024.1323.5023.6523.65-0.80%38,067,913
Jan 6, 202621.9824.2121.9823.8423.848.31%83,452,305
Jan 5, 202622.2022.2321.5622.0122.01-2.31%39,643,914
Dec 31, 202522.4222.5822.0122.5322.530.45%33,167,360
Dec 30, 202520.9222.8020.9022.4322.436.81%56,250,010
Dec 29, 202521.1021.6020.8821.0021.00-1.27%29,801,010
Dec 26, 202520.9221.5220.6821.2721.272.56%35,325,202
Dec 25, 202520.3420.9320.2120.7420.741.97%29,865,460
Dec 24, 202519.9620.4419.5820.3420.341.90%28,640,466
Dec 23, 202520.0420.1419.6519.9619.96-0.35%22,294,072
Dec 22, 202519.4920.1319.4820.0320.034.54%43,851,449
Dec 19, 202519.3219.6019.1019.1619.160.84%24,083,600
Dec 18, 202518.9019.6318.8519.0019.001.17%31,539,120
Dec 17, 202518.4218.8818.3718.7818.781.73%23,371,530
Dec 16, 202518.8118.9418.2918.4618.46-2.22%22,295,379
Dec 15, 202518.2618.9818.2018.8818.882.89%20,731,980
Dec 12, 202518.6318.7418.2418.3518.35-1.50%17,367,220
Dec 11, 202518.9619.1318.6118.6318.63-1.64%12,830,660
Dec 10, 202518.8518.9918.6018.9418.940.21%9,703,523
Dec 9, 202518.8819.2918.6918.9018.90-0.47%13,295,120
Dec 8, 202519.3719.4618.7118.9918.99-1.91%19,855,596
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