Skip to main content
Hengyi Petrochemical Co., Ltd. (SHE:000703)
China flag China · Delayed Price · Currency is CNY
8.40
+0.18 (2.19%)
At close: Dec 5, 2025

Hengyi Petrochemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.288.498.168.408.402.19%43,510,850
Dec 4, 20258.418.418.188.228.22-2.72%70,684,020
Dec 3, 20258.218.658.108.458.452.92%133,533,500
Dec 2, 20257.948.217.948.218.2110.05%127,011,300
Dec 1, 20257.337.517.257.467.461.77%31,295,468
Nov 28, 20257.017.347.007.337.335.16%30,934,500
Nov 27, 20256.817.046.756.976.972.35%20,185,520
Nov 26, 20256.997.006.806.816.81-2.01%15,332,140
Nov 25, 20257.027.086.926.956.95-0.14%13,139,520
Nov 24, 20257.137.166.956.966.96-1.83%16,632,900
Nov 21, 20257.287.377.047.097.09-3.67%27,623,621
Nov 20, 20257.447.607.307.367.36-1.74%22,974,420
Nov 19, 20257.337.557.327.497.492.18%27,480,460
Nov 18, 20257.567.637.297.337.33-3.04%26,544,580
Nov 17, 20257.287.747.217.567.564.13%51,172,590
Nov 14, 20257.307.587.247.267.26-0.68%28,854,210
Nov 13, 20257.247.367.177.317.310.55%18,743,450
Nov 12, 20257.257.347.177.277.270.41%19,073,270
Nov 11, 20257.297.347.177.247.24-0.82%28,467,040
Nov 10, 20257.017.376.997.307.307.67%64,791,020
Nov 7, 20256.686.906.656.786.781.35%25,965,590
Nov 6, 20256.506.726.476.696.692.92%20,564,020
Nov 5, 20256.526.576.466.506.50-1.07%15,519,420
Nov 4, 20256.656.686.526.576.57-1.35%15,847,720
Nov 3, 20256.716.736.616.666.66-0.60%13,475,880
Oct 31, 20256.786.866.666.706.70-1.90%20,489,150
Oct 30, 20256.866.896.706.836.83-0.87%16,268,320
Oct 29, 20256.786.986.746.896.891.32%17,012,250
Oct 28, 20256.886.966.796.806.80-1.16%20,569,720
Oct 27, 20256.796.926.706.886.881.78%23,003,300
Oct 24, 20256.997.066.746.766.76-3.29%25,299,360
Oct 23, 20256.667.006.666.996.995.27%38,953,020
Oct 22, 20256.456.676.436.646.642.79%20,897,740
Oct 21, 20256.426.506.396.466.460.62%11,434,290
Oct 20, 20256.396.436.326.426.420.94%12,197,100
Oct 17, 20256.546.606.356.366.36-2.30%15,005,900
Oct 16, 20256.626.666.486.516.51-1.66%15,590,630
Oct 15, 20256.576.666.516.626.621.07%17,849,360
Oct 14, 20256.726.756.516.556.55-2.38%24,726,140
Oct 13, 20256.686.826.646.716.71-2.19%30,918,290
Oct 10, 20256.636.956.586.866.863.00%33,312,370
Oct 9, 20256.576.706.436.666.661.37%27,204,260
Sep 30, 20256.716.726.526.576.57-2.38%26,488,610
Sep 29, 20256.766.896.626.736.73-1.46%47,976,340
Sep 26, 20256.417.036.416.836.836.89%71,635,950
Sep 25, 20256.466.496.376.396.39-0.93%9,067,450
Sep 24, 20256.366.496.336.456.450.62%17,170,360
Sep 23, 20256.416.466.256.416.41-0.47%16,042,810
Sep 22, 20256.406.526.356.446.440.31%14,068,990
Sep 19, 20256.336.456.306.426.421.26%12,180,110
Sep 18, 20256.446.466.306.346.34-1.86%17,523,610
Sep 17, 20256.496.526.426.466.46-0.77%9,770,523
Sep 16, 20256.606.686.456.516.51-1.36%13,329,840
Sep 15, 20256.666.716.556.606.60-0.60%13,200,290
Sep 12, 20256.766.786.616.646.64-1.48%11,911,920
Sep 11, 20256.616.756.586.746.741.51%24,195,040
Sep 10, 20256.696.746.556.646.64-1.04%15,967,720
Sep 9, 20256.686.786.666.716.710.30%20,438,780
Sep 8, 20256.416.716.406.696.694.37%25,500,230
Sep 5, 20256.366.426.306.416.410.79%14,458,950
Sep 4, 20256.406.416.286.366.360.16%18,704,310
Sep 3, 20256.466.496.326.356.35-1.70%16,297,620
Sep 2, 20256.546.586.416.466.46-1.37%17,477,530
Sep 1, 20256.546.636.406.556.550.92%26,580,250
Aug 29, 20256.426.516.386.496.491.09%23,166,630
Aug 28, 20256.306.446.256.426.421.26%22,277,100
Aug 27, 20256.486.576.306.346.34-2.31%23,232,020
Aug 26, 20256.396.646.356.496.491.72%34,488,440
Aug 25, 20256.346.526.326.386.380.47%35,738,960
Aug 22, 20256.296.366.266.356.351.11%24,783,800
Aug 21, 20256.236.366.196.286.280.64%30,230,430
Aug 20, 20256.086.256.026.246.243.14%37,133,880
Aug 19, 20256.176.216.046.056.05-2.10%23,102,500
Aug 18, 20256.116.186.066.186.181.48%24,564,690
Aug 15, 20255.916.105.906.096.093.22%27,480,140
Aug 14, 20255.985.995.895.905.90-1.34%13,324,000
Aug 13, 20256.006.025.955.985.98-0.33%13,067,550
Aug 12, 20256.006.025.976.006.00-7,982,600
Aug 11, 20255.996.015.946.006.000.50%9,018,683
Aug 8, 20255.956.005.945.975.970.34%7,252,552
Aug 7, 20255.996.015.935.955.95-0.67%9,374,400
Aug 6, 20255.986.035.955.995.99-8,998,122
Aug 5, 20255.986.005.965.995.990.34%7,953,943
Aug 4, 20255.975.995.945.975.97-0.33%8,273,312
Aug 1, 20255.996.035.975.995.99-8,473,730
Jul 31, 20256.156.165.975.995.99-3.23%21,304,890
Jul 30, 20256.086.266.056.196.191.64%21,291,660
Jul 29, 20256.096.136.006.096.09-0.16%11,509,180
Jul 28, 20256.166.166.076.106.10-1.29%13,195,190
Jul 25, 20256.226.276.176.186.18-0.16%15,021,080
Jul 24, 20256.176.226.126.196.190.49%17,392,800
Jul 23, 20256.236.276.146.166.16-0.48%22,064,840
Jul 22, 20256.036.206.006.196.192.65%26,479,630
Jul 21, 20255.956.075.906.036.032.20%25,228,530
Jul 18, 20255.835.915.825.905.901.37%13,372,320
Jul 17, 20255.825.835.805.825.820.17%7,357,125
Jul 16, 20255.825.855.805.815.81-0.34%10,252,860
Jul 15, 20255.905.915.825.835.83-1.19%11,408,740
Jul 14, 20255.935.955.905.905.90-0.51%8,727,456
Jul 11, 20255.945.965.915.935.93-9,736,070