Skip to main content
Hengli Petrochemical Co.,Ltd. (SHA:600346)
China flag China · Delayed Price · Currency is CNY
21.89
+0.33 (1.53%)
Apr 29, 2026, 11:30 AM CST

Hengli Petrochemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.0221.8920.0221.5621.562.18%90,319,250
Apr 27, 202621.1021.5021.1021.1021.10-9.98%26,521,000
Apr 24, 202623.9224.1423.0123.4423.44-2.82%35,008,701
Apr 23, 202624.3624.4723.8524.1224.12-0.94%23,599,660
Apr 22, 202624.9424.9524.1724.3524.35-2.37%44,774,540
Apr 21, 202624.0025.1123.4424.9424.944.75%43,348,150
Apr 20, 202623.5424.5523.3023.8123.812.06%31,755,840
Apr 17, 202624.1124.4223.2623.3323.33-3.99%29,995,823
Apr 16, 202623.9024.5023.5724.3024.302.62%40,951,416
Apr 15, 202623.3023.8022.3523.6823.683.91%51,380,170
Apr 14, 202622.4023.0822.1022.7922.793.08%41,982,768
Apr 13, 202623.2723.2721.8822.1122.11-4.53%50,383,025
Apr 10, 202623.4323.4423.0823.1623.16-1.15%25,817,340
Apr 9, 202622.8523.8622.8023.4323.430.82%32,119,830
Apr 8, 202622.9923.5022.6823.2423.242.20%45,809,840
Apr 7, 202621.5523.1121.4422.7422.745.47%34,161,990
Apr 3, 202622.2522.2521.4421.5621.56-3.19%25,283,710
Apr 2, 202622.3022.4922.0022.2722.270.32%20,006,379
Apr 1, 202622.0122.5321.8022.2022.202.54%25,540,440
Mar 31, 202621.9322.1221.4321.6521.65-1.46%26,833,273
Mar 30, 202620.9522.1220.9321.9721.972.86%34,636,100
Mar 27, 202621.0121.6920.8321.3621.361.09%27,858,380
Mar 26, 202621.5021.7121.0121.1321.13-1.72%24,835,688
Mar 25, 202620.5021.8620.5021.5021.505.96%49,814,967
Mar 24, 202620.5420.5719.8120.2920.290.10%39,015,107
Mar 23, 202620.3421.0419.9820.2720.27-2.08%55,480,983
Mar 20, 202621.3021.7120.6520.7020.70-2.73%46,151,240
Mar 19, 202622.6022.7521.1521.2821.28-7.07%72,711,205
Mar 18, 202622.0423.2021.6122.9022.903.85%45,593,865
Mar 17, 202622.0022.5721.9722.0522.05-0.41%34,713,398
Mar 16, 202622.8523.1921.8022.1422.14-3.57%48,914,070
Mar 13, 202622.0823.5621.7322.9622.962.14%79,212,280
Mar 12, 202622.2823.0921.3022.4822.482.18%80,304,730
Mar 11, 202622.2522.3021.5522.0022.00-1.21%57,125,230
Mar 10, 202622.8823.2322.1822.2722.27-2.67%66,384,140
Mar 9, 202626.3126.3222.8222.8822.88-9.78%91,808,140
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