Hengli Petrochemical Co.,Ltd. - 600346.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.4	19.08	19.08	19.53	18.86	16.23M
December 03, 2025	19.14	19.59	19.59	19.68	19.03	18.92M
December 02, 2025	19.2	19.2	19.2	19.65	19.13	19.53M
December 01, 2025	19.08	19.2	19.2	19.49	18.91	24.53M
November 28, 2025	18.8	18.91	18.91	19.09	18.64	18.22M
November 27, 2025	18.4	18.81	18.81	18.88	18.3	19.37M
November 26, 2025	18.4	18.36	18.36	18.64	18.3	10.45M
November 25, 2025	18.55	18.44	18.44	18.7	18.33	15.52M
November 24, 2025	18.61	18.45	18.45	18.77	18.34	17.54M
November 21, 2025	18.85	18.61	18.61	19.02	18.54	31.46M
November 20, 2025	19.77	19.07	19.07	19.77	19.01	22.86M
November 19, 2025	19.58	19.77	19.77	19.85	19.24	24.4M
November 18, 2025	20.4	19.6	19.6	20.59	19.42	30.84M
November 17, 2025	19.66	20.44	20.44	20.98	19.36	47.2M
November 14, 2025	19.8	19.65	19.65	20.28	19.58	25.64M
November 13, 2025	19.9	19.89	19.89	20.14	19.65	23.06M
November 12, 2025	20.13	19.92	19.92	20.21	19.7	20.16M
November 11, 2025	20.09	20.09	20.09	20.26	19.85	25.28M
November 10, 2025	19.39	20.2	20.2	20.63	19.23	58.38M
November 07, 2025	18.46	19.39	19.39	19.75	18.32	59.09M
November 06, 2025	17.47	18.52	18.52	18.58	17.43	39.55M
November 05, 2025	17.43	17.47	17.47	17.67	17.34	12.05M
November 04, 2025	17.93	17.58	17.58	18.07	17.46	17.73M
November 03, 2025	17.94	17.95	17.95	18.21	17.72	18.96M
October 31, 2025	17.85	17.95	17.95	18.28	17.71	26.26M
October 30, 2025	17.8	17.82	17.82	18.11	17.61	23.15M
October 29, 2025	17.24	17.81	17.81	18.11	17.04	30.95M
October 28, 2025	17.25	17.31	17.31	17.8	17.25	28.24M
October 27, 2025	16.81	17.07	17.07	17.14	16.7	18.34M
October 24, 2025	17.45	16.87	16.87	17.65	16.73	33.97M
October 23, 2025	16.58	17.6	17.6	17.75	16.57	39.97M
October 22, 2025	16.31	16.63	16.63	16.77	16.27	14.75M
October 21, 2025	16.27	16.38	16.38	16.45	16.25	9.5M
October 20, 2025	16.5	16.27	16.27	16.53	16.2	14.38M
October 17, 2025	16.68	16.41	16.41	16.85	16.38	13.1M
October 16, 2025	16.85	16.72	16.72	16.92	16.64	15.03M
October 15, 2025	16.91	16.88	16.88	17.04	16.67	17M
October 14, 2025	17.26	16.85	16.85	17.34	16.81	20.64M
October 13, 2025	17.22	17.18	17.18	17.43	16.88	25.54M
October 10, 2025	17.2	17.63	17.63	17.88	17.17	29.28M
October 09, 2025	17.06	17.44	17.44	17.47	16.4	31.86M
September 30, 2025	16.91	17.14	17.14	17.18	16.6	25.5M
September 29, 2025	17.05	17	17	17.08	16.71	27.36M
September 26, 2025	16.3	16.97	16.97	17.34	16.14	47.06M
September 25, 2025	16.3	16.4	16.4	16.42	16.11	18.33M
September 24, 2025	16.55	16.29	16.29	16.56	16.17	20.17M
September 23, 2025	16.64	16.46	16.38	16.71	16.3	20.63M
September 22, 2025	16.95	16.62	16.62	16.95	16.58	22.62M
September 19, 2025	16.67	16.98	16.98	17.06	16.66	24.78M
September 18, 2025	16.89	16.63	16.63	16.95	16.51	17.55M
September 17, 2025	16.8	16.89	16.89	17	16.65	12.71M
September 16, 2025	17.06	16.88	16.88	17.55	16.55	26.57M
September 15, 2025	16.97	16.89	16.89	17.07	16.76	16.61M
September 12, 2025	17.29	16.96	16.96	17.36	16.83	25.55M
September 11, 2025	17.23	17.29	17.29	17.44	17.07	19.84M
September 10, 2025	17.41	17.23	17.23	17.46	17.15	15.33M
September 09, 2025	17.69	17.45	17.45	17.79	17.25	21.01M
September 08, 2025	17.2	17.7	17.7	17.77	17.2	35.59M
September 05, 2025	17	17.2	17.2	17.37	17	20.32M
September 04, 2025	17.45	17.14	17.14	17.54	16.8	32.44M

Hengli Petrochemical Co.,Ltd. (600346.SS) SHH