Zhenhai Petrochemical Engineering Co., Ltd. (SHA:603637)
China
· Delayed Price · Currency is CNY 16.94
+0.87 (5.41%)
Apr 30, 2026, 1:57 PM CST
SHA:603637 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 16.06 | 17.12 | 15.98 | 16.96 | - | 5.54% | 13,621,632 |
| Apr 29, 2026 | 16.25 | 16.30 | 15.80 | 16.07 | 16.07 | -1.35% | 9,039,086 |
| Apr 28, 2026 | 16.14 | 16.50 | 16.06 | 16.29 | 16.29 | 0.06% | 8,142,800 |
| Apr 27, 2026 | 16.22 | 16.73 | 15.70 | 16.28 | 16.28 | -0.49% | 14,868,410 |
| Apr 24, 2026 | 16.61 | 16.61 | 15.50 | 16.36 | 16.36 | -0.85% | 20,891,900 |
| Apr 23, 2026 | 16.80 | 16.88 | 16.25 | 16.50 | 16.50 | -1.79% | 21,982,150 |
| Apr 22, 2026 | 15.18 | 16.80 | 15.18 | 16.80 | 16.80 | 10.02% | 27,838,210 |
| Apr 21, 2026 | 15.30 | 15.68 | 15.15 | 15.27 | 15.27 | -0.97% | 11,772,690 |
| Apr 20, 2026 | 14.69 | 15.49 | 14.46 | 15.42 | 15.42 | 5.33% | 16,155,280 |
| Apr 17, 2026 | 15.10 | 15.51 | 14.44 | 14.64 | 14.64 | -2.59% | 17,118,930 |
| Apr 16, 2026 | 14.18 | 15.10 | 13.88 | 15.03 | 15.03 | 5.99% | 16,931,590 |
| Apr 15, 2026 | 13.86 | 14.68 | 13.84 | 14.18 | 14.18 | 2.38% | 11,903,580 |
| Apr 14, 2026 | 13.90 | 14.14 | 13.75 | 13.85 | 13.85 | -0.50% | 10,223,600 |
| Apr 13, 2026 | 14.31 | 14.39 | 13.85 | 13.92 | 13.92 | -3.40% | 17,055,740 |
| Apr 10, 2026 | 14.22 | 14.97 | 14.22 | 14.41 | 14.41 | 0.70% | 22,269,680 |
| Apr 9, 2026 | 13.62 | 14.49 | 13.48 | 14.31 | 14.31 | 5.38% | 27,241,610 |
| Apr 8, 2026 | 12.87 | 13.87 | 12.70 | 13.58 | 13.58 | 6.68% | 32,798,580 |
| Apr 7, 2026 | 12.48 | 12.73 | 12.19 | 12.73 | 12.73 | 10.03% | 7,235,882 |
| Apr 3, 2026 | 11.93 | 11.93 | 11.50 | 11.57 | 11.57 | -1.95% | 4,380,000 |
| Apr 2, 2026 | 12.15 | 12.15 | 11.78 | 11.80 | 11.80 | -2.16% | 4,656,336 |
| Apr 1, 2026 | 12.11 | 12.14 | 11.82 | 12.06 | 12.06 | 1.52% | 6,197,900 |
| Mar 31, 2026 | 12.18 | 12.30 | 11.86 | 11.88 | 11.88 | -2.46% | 4,575,000 |
| Mar 30, 2026 | 12.08 | 12.37 | 11.88 | 12.18 | 12.18 | 0.08% | 5,312,534 |
| Mar 27, 2026 | 11.88 | 12.24 | 11.71 | 12.17 | 12.17 | 1.93% | 6,413,600 |
| Mar 26, 2026 | 11.89 | 12.23 | 11.75 | 11.94 | 11.94 | 0.34% | 6,033,000 |
| Mar 25, 2026 | 11.60 | 11.96 | 11.40 | 11.90 | 11.90 | 4.11% | 6,656,400 |
| Mar 24, 2026 | 10.99 | 11.43 | 10.60 | 11.43 | 11.43 | 5.74% | 11,495,120 |
| Mar 23, 2026 | 11.65 | 11.68 | 10.72 | 10.81 | 10.81 | -9.24% | 11,874,740 |
| Mar 20, 2026 | 11.80 | 12.18 | 11.72 | 11.91 | 11.91 | 1.02% | 9,697,483 |
| Mar 19, 2026 | 11.91 | 12.04 | 11.71 | 11.79 | 11.79 | -0.92% | 6,805,410 |
| Mar 18, 2026 | 11.98 | 12.20 | 11.75 | 11.90 | 11.90 | -0.67% | 6,986,810 |
| Mar 17, 2026 | 12.20 | 12.37 | 11.95 | 11.98 | 11.98 | -1.80% | 4,995,809 |
| Mar 16, 2026 | 12.27 | 12.45 | 12.07 | 12.20 | 12.20 | -0.89% | 5,829,960 |
| Mar 13, 2026 | 12.37 | 12.73 | 12.20 | 12.31 | 12.31 | 0.33% | 7,057,760 |
| Mar 12, 2026 | 12.65 | 12.66 | 12.17 | 12.27 | 12.27 | -2.23% | 7,700,800 |
| Mar 11, 2026 | 12.96 | 13.00 | 12.53 | 12.55 | 12.55 | -2.71% | 6,107,950 |
| Mar 10, 2026 | 12.58 | 13.08 | 12.52 | 12.90 | 12.90 | 1.57% | 7,222,385 |
| Mar 9, 2026 | 12.89 | 12.90 | 12.52 | 12.70 | 12.70 | -1.47% | 6,752,426 |
| Mar 6, 2026 | 12.59 | 12.90 | 12.41 | 12.89 | 12.89 | 2.30% | 6,188,000 |
| Mar 5, 2026 | 12.88 | 12.95 | 12.57 | 12.60 | 12.60 | -1.87% | 6,612,700 |
| Mar 4, 2026 | 12.59 | 12.96 | 12.38 | 12.84 | 12.84 | 1.34% | 6,798,822 |
| Mar 3, 2026 | 13.01 | 13.36 | 12.65 | 12.67 | 12.67 | -2.84% | 8,911,668 |
| Mar 2, 2026 | 13.13 | 13.37 | 12.82 | 13.04 | 13.04 | -0.38% | 8,608,267 |
| Feb 27, 2026 | 13.10 | 13.15 | 12.82 | 13.09 | 13.09 | -0.53% | 5,347,480 |
| Feb 26, 2026 | 13.20 | 13.35 | 13.01 | 13.16 | 13.16 | -0.30% | 4,291,784 |
| Feb 25, 2026 | 13.40 | 13.42 | 13.15 | 13.20 | 13.20 | -1.64% | 5,565,257 |
| Feb 24, 2026 | 13.25 | 13.62 | 13.23 | 13.42 | 13.42 | 1.82% | 9,263,901 |
| Feb 13, 2026 | 13.27 | 13.39 | 13.08 | 13.18 | 13.18 | -0.68% | 5,265,388 |
| Feb 12, 2026 | 13.03 | 13.50 | 13.01 | 13.27 | 13.27 | 1.84% | 8,420,709 |
| Feb 11, 2026 | 13.24 | 13.30 | 13.00 | 13.03 | 13.03 | -1.88% | 5,935,968 |
| Feb 10, 2026 | 13.19 | 13.30 | 13.07 | 13.28 | 13.28 | 0.68% | 6,623,230 |
| Feb 9, 2026 | 12.97 | 13.30 | 12.85 | 13.19 | 13.19 | 1.70% | 10,184,502 |
| Feb 6, 2026 | 12.37 | 13.31 | 12.32 | 12.97 | 12.97 | 5.02% | 13,575,740 |
| Feb 5, 2026 | 12.41 | 12.45 | 12.24 | 12.35 | 12.35 | -0.40% | 4,669,501 |
| Feb 4, 2026 | 12.37 | 12.57 | 12.24 | 12.40 | 12.40 | 0.32% | 5,490,364 |
| Feb 3, 2026 | 12.13 | 12.42 | 11.95 | 12.36 | 12.36 | 3.17% | 7,854,301 |
| Feb 2, 2026 | 12.48 | 12.48 | 11.98 | 11.98 | 11.98 | -3.00% | 8,497,383 |
| Jan 30, 2026 | 12.15 | 12.62 | 12.08 | 12.35 | 12.35 | 0.90% | 12,450,800 |
| Jan 29, 2026 | 11.99 | 12.89 | 11.86 | 12.24 | 12.24 | 2.17% | 20,076,520 |
| Jan 28, 2026 | 13.11 | 13.16 | 11.98 | 11.98 | 11.98 | -9.99% | 23,928,510 |
| Jan 27, 2026 | 13.25 | 13.48 | 13.09 | 13.31 | 13.31 | -0.08% | 12,697,685 |
| Jan 26, 2026 | 12.58 | 13.63 | 12.55 | 13.32 | 13.32 | 6.65% | 23,358,140 |
| Jan 23, 2026 | 12.06 | 12.78 | 11.93 | 12.49 | 12.49 | 3.57% | 13,936,140 |
| Jan 22, 2026 | 11.88 | 12.28 | 11.81 | 12.06 | 12.06 | 1.34% | 6,712,442 |
| Jan 21, 2026 | 11.68 | 11.98 | 11.58 | 11.90 | 11.90 | 1.28% | 6,543,260 |
| Jan 20, 2026 | 11.74 | 11.85 | 11.60 | 11.75 | 11.75 | 0.43% | 5,454,800 |
| Jan 19, 2026 | 11.36 | 11.82 | 11.31 | 11.70 | 11.70 | 3.08% | 6,567,027 |
| Jan 16, 2026 | 11.18 | 11.39 | 11.10 | 11.35 | 11.35 | 1.61% | 5,883,400 |
| Jan 15, 2026 | 11.15 | 11.33 | 11.05 | 11.17 | 11.17 | -0.80% | 4,761,220 |
| Jan 14, 2026 | 11.27 | 11.35 | 11.10 | 11.26 | 11.26 | - | 7,080,500 |
| Jan 13, 2026 | 11.41 | 11.55 | 11.24 | 11.26 | 11.26 | -1.14% | 8,526,810 |
| Jan 12, 2026 | 11.82 | 11.84 | 11.29 | 11.39 | 11.39 | -3.64% | 9,418,232 |
| Jan 9, 2026 | 11.51 | 11.98 | 11.51 | 11.82 | 11.82 | 2.78% | 11,316,576 |
| Jan 8, 2026 | 11.02 | 11.60 | 10.97 | 11.50 | 11.50 | 5.02% | 11,392,940 |
| Jan 7, 2026 | 10.89 | 11.02 | 10.84 | 10.95 | 10.95 | 0.74% | 4,816,893 |
| Jan 6, 2026 | 10.83 | 11.10 | 10.74 | 10.87 | 10.87 | 0.74% | 4,044,127 |
| Jan 5, 2026 | 10.87 | 11.02 | 10.75 | 10.79 | 10.79 | -0.74% | 4,198,100 |
| Dec 31, 2025 | 10.76 | 10.95 | 10.70 | 10.87 | 10.87 | 1.12% | 2,992,900 |
| Dec 30, 2025 | 10.91 | 10.91 | 10.72 | 10.75 | 10.75 | -1.10% | 2,993,500 |
| Dec 29, 2025 | 10.89 | 10.93 | 10.73 | 10.87 | 10.87 | -0.09% | 3,955,400 |
| Dec 26, 2025 | 11.04 | 11.25 | 10.86 | 10.88 | 10.88 | -1.45% | 4,476,700 |
| Dec 25, 2025 | 10.81 | 11.08 | 10.71 | 11.04 | 11.04 | 2.70% | 5,237,466 |
| Dec 24, 2025 | 10.76 | 10.78 | 10.65 | 10.75 | 10.75 | - | 2,367,800 |
| Dec 23, 2025 | 10.66 | 10.77 | 10.55 | 10.75 | 10.75 | 0.94% | 2,739,400 |
| Dec 22, 2025 | 10.69 | 10.80 | 10.63 | 10.65 | 10.65 | -0.28% | 2,966,400 |
| Dec 19, 2025 | 10.53 | 10.76 | 10.44 | 10.68 | 10.68 | 1.52% | 3,567,400 |
| Dec 18, 2025 | 10.39 | 10.57 | 10.35 | 10.52 | 10.52 | 0.86% | 2,986,200 |
| Dec 17, 2025 | 10.25 | 10.47 | 10.10 | 10.43 | 10.43 | 2.05% | 4,566,700 |
| Dec 16, 2025 | 10.50 | 10.62 | 10.21 | 10.22 | 10.22 | -2.67% | 3,464,112 |
| Dec 15, 2025 | 10.39 | 10.63 | 10.39 | 10.50 | 10.50 | 0.19% | 2,883,800 |
| Dec 12, 2025 | 10.55 | 10.77 | 10.43 | 10.48 | 10.48 | -0.76% | 4,652,500 |
| Dec 11, 2025 | 10.65 | 10.71 | 10.53 | 10.56 | 10.56 | -0.94% | 4,112,900 |
| Dec 10, 2025 | 10.76 | 10.84 | 10.55 | 10.66 | 10.66 | -0.93% | 3,609,002 |
| Dec 9, 2025 | 10.91 | 11.11 | 10.74 | 10.76 | 10.76 | -0.46% | 8,713,740 |
| Dec 8, 2025 | 10.56 | 10.93 | 10.53 | 10.81 | 10.81 | 3.44% | 8,201,096 |
| Dec 5, 2025 | 10.30 | 10.52 | 10.18 | 10.45 | 10.45 | 1.65% | 2,938,180 |
| Dec 4, 2025 | 10.53 | 10.56 | 10.26 | 10.28 | 10.28 | -2.10% | 3,776,300 |
| Dec 3, 2025 | 10.61 | 10.66 | 10.45 | 10.50 | 10.50 | -1.41% | 2,917,300 |
| Dec 2, 2025 | 10.59 | 10.65 | 10.37 | 10.65 | 10.65 | 0.19% | 4,410,972 |
| Dec 1, 2025 | 10.65 | 10.70 | 10.50 | 10.63 | 10.63 | -0.19% | 3,755,390 |