Skip to main content
Hengyi Petrochemical Co., Ltd. (SHE:000703)
China flag China · Delayed Price · Currency is CNY
12.57
-0.38 (-2.93%)
Mar 9, 2026, 3:04 PM CST

Hengyi Petrochemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202612.7313.2712.3712.9512.95-1.07%77,556,510
Mar 5, 202611.9913.0911.6513.0913.0910.00%86,002,990
Mar 4, 202612.3412.5011.5811.9011.90-6.23%75,699,650
Mar 3, 202613.0513.0712.2512.6912.69-3.94%61,628,440
Mar 2, 202613.1313.3012.3213.2113.212.88%65,456,663
Feb 27, 202612.4612.9512.4512.8412.842.64%40,292,540
Feb 26, 202612.5812.8012.4212.5112.51-0.95%30,390,310
Feb 25, 202612.7113.0612.4012.6312.63-0.71%45,166,330
Feb 24, 202612.9613.0712.7012.7212.72-0.16%25,575,560
Feb 13, 202613.0113.0512.7012.7412.74-3.48%24,385,609
Feb 12, 202613.2213.3713.0313.2013.20-0.75%21,257,809
Feb 11, 202613.4013.7913.1213.3013.30-0.23%44,413,590
Feb 10, 202612.7513.4212.5213.3313.332.78%48,908,244
Feb 9, 202612.6813.0912.4712.9712.973.10%43,690,460
Feb 6, 202611.7812.7011.5012.5812.585.01%45,993,580
Feb 5, 202611.8012.1611.6311.9811.981.27%34,460,090
Feb 4, 202611.6011.8911.4411.8311.832.34%28,563,510
Feb 3, 202611.2111.6211.1711.5611.564.24%32,928,890
Feb 2, 202611.9012.0311.0511.0911.09-8.20%74,464,110
Jan 30, 202612.0312.6511.5012.0812.08-0.82%56,049,460
Jan 29, 202611.9612.3511.7712.1812.181.92%43,102,460
Jan 28, 202611.6812.5811.6111.9511.952.31%54,899,190
Jan 27, 202611.5712.2311.4011.6811.680.86%35,419,410
Jan 26, 202611.5911.9211.3011.5811.58-1.03%36,221,000
Jan 23, 202611.4811.8611.2611.7011.702.01%42,429,590
Jan 22, 202611.4211.6311.2811.4711.470.70%32,530,600
Jan 21, 202611.3311.5311.0811.3911.39-2.40%44,806,890
Jan 20, 202611.1611.7910.8911.6711.675.23%68,067,850
Jan 19, 202610.4011.1810.3511.0911.096.02%49,098,390
Jan 16, 202610.6210.6710.3510.4610.46-1.97%24,864,603
Jan 15, 202610.8411.0510.5810.6710.67-1.93%37,570,310
Jan 14, 202610.3211.0710.2710.8810.885.63%73,032,650
Jan 13, 202610.2710.4610.0710.3010.300.29%36,731,370
Jan 12, 202610.5210.5510.1710.2710.27-2.10%44,799,130
Jan 9, 202610.6810.8110.3110.4910.49-1.41%51,892,030
Jan 8, 202610.6510.8510.4510.6410.64-0.84%35,705,660
Jan 7, 202610.7111.0210.6510.7310.73-0.19%45,455,160
Jan 6, 202610.4811.1910.3710.7510.753.37%63,750,290
Jan 5, 202610.7710.8310.1410.4010.40-3.44%73,541,130
Dec 31, 202510.6110.8810.4810.7710.77-1.91%44,565,740
Dec 30, 20259.9410.989.9310.9810.9810.02%92,070,453
Dec 29, 20259.8610.289.809.989.980.60%56,014,530
Dec 26, 20259.689.979.599.929.922.16%44,731,640
Dec 25, 20259.209.809.119.719.713.96%75,848,720
Dec 24, 20258.619.418.519.349.349.24%81,336,590
Dec 23, 20258.738.858.508.558.55-2.73%40,254,040
Dec 22, 20258.449.058.448.798.796.03%61,578,960
Dec 19, 20257.958.297.898.298.295.20%43,735,900
Dec 18, 20257.677.977.627.887.882.20%35,530,150
Dec 17, 20257.457.797.337.717.711.85%40,572,163
Dec 16, 20258.118.157.477.577.57-8.02%69,951,705
Dec 15, 20258.058.347.968.238.231.23%32,592,530
Dec 12, 20258.328.418.088.138.13-2.28%47,707,260
Dec 11, 20258.358.428.218.328.32-0.12%27,733,117
Dec 10, 20258.408.428.238.338.33-0.24%31,931,686
Dec 9, 20258.448.758.318.358.35-49,205,900
Dec 8, 20258.568.768.208.358.35-0.60%56,317,890
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