Skip to main content
Hengyi Petrochemical Co., Ltd. (SHE:000703)
China flag China · Delayed Price · Currency is CNY
17.19
+1.36 (8.59%)
Apr 29, 2026, 3:04 PM CST

Hengyi Petrochemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.8816.8414.8816.42-3.73%47,222,592
Apr 28, 202615.3615.9015.1115.8315.833.13%108,807,700
Apr 27, 202615.1515.6014.9715.3515.352.54%79,911,500
Apr 24, 202614.8815.2414.5414.9714.97-0.07%49,653,820
Apr 23, 202615.0015.3314.9014.9814.98-0.07%48,914,380
Apr 22, 202615.2115.3014.7914.9914.99-1.19%38,320,940
Apr 21, 202615.2715.3314.9015.1715.17-0.85%41,676,950
Apr 20, 202615.1116.0014.9315.3015.301.26%64,932,890
Apr 17, 202615.8816.2714.7415.1115.11-5.39%82,621,200
Apr 16, 202615.5516.1615.2215.9715.974.04%78,937,790
Apr 15, 202616.9517.2015.1515.3515.35-1.92%124,741,100
Apr 14, 202615.2315.9014.6615.6515.652.35%73,928,510
Apr 13, 202616.0016.4014.8415.2915.29-3.84%89,736,500
Apr 10, 202615.5916.2015.5915.9015.901.92%64,319,640
Apr 9, 202614.7316.1714.5915.6015.605.19%99,546,707
Apr 8, 202614.1614.9313.8614.8314.834.73%104,321,636
Apr 7, 202612.9614.1612.8914.1614.1610.02%36,043,410
Apr 3, 202612.7313.0012.4312.8712.871.10%28,500,873
Apr 2, 202612.6213.2012.5412.7312.730.39%32,157,660
Apr 1, 202612.3012.8712.2512.6812.684.02%29,818,666
Mar 31, 202612.2612.5112.0112.1912.19-1.30%18,790,400
Mar 30, 202612.6712.7612.0012.3512.35-0.64%50,909,090
Mar 27, 202612.5612.6612.2512.4312.43-1.27%26,733,536
Mar 26, 202612.8013.0712.5212.5912.59-1.64%30,763,160
Mar 25, 202612.1412.9512.0012.8012.805.44%55,560,400
Mar 24, 202612.2912.2911.7412.1412.142.53%63,343,478
Mar 23, 202610.6811.8410.6011.8411.8410.04%62,943,338
Mar 20, 202610.5311.0510.4510.7610.761.99%56,583,140
Mar 19, 202611.3511.4910.4510.5510.55-7.46%67,080,680
Mar 18, 202611.5711.6111.2011.4011.40-1.47%35,099,810
Mar 17, 202612.1112.2711.3811.5711.57-4.46%59,077,093
Mar 16, 202612.7812.8912.0012.1112.11-5.39%50,993,224
Mar 13, 202612.5313.1912.2912.8012.802.56%63,376,040
Mar 12, 202613.0913.2012.4612.4812.48-2.73%53,153,160
Mar 11, 202611.7412.9911.6312.8312.837.82%76,970,400
Mar 10, 202612.1012.2511.7911.9011.90-5.33%53,768,395
Mar 9, 202613.6014.0511.9012.5712.57-2.93%109,290,500
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