Hengli Petrochemical Co.,Ltd. (600346.SS) SHH
21.56
-0.71(-3.19%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
21.56
-0.71(-3.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 22.25 | 21.56 | 21.56 | 22.25 | 21.44 | 25.28M |
| April 02, 2026 | 22.3 | 22.27 | 22.27 | 22.49 | 22 | 20.01M |
| April 01, 2026 | 22.01 | 22.2 | 22.2 | 22.53 | 21.8 | 25.54M |
| March 31, 2026 | 21.93 | 21.65 | 21.65 | 22.12 | 21.43 | 26.83M |
| March 30, 2026 | 20.95 | 21.97 | 21.97 | 22.12 | 20.93 | 34.64M |
| March 27, 2026 | 21.01 | 21.36 | 21.36 | 21.69 | 20.83 | 27.86M |
| March 26, 2026 | 21.5 | 21.13 | 21.13 | 21.71 | 21.01 | 24.84M |
| March 25, 2026 | 20.5 | 21.5 | 21.5 | 21.86 | 20.5 | 49.81M |
| March 24, 2026 | 20.54 | 20.29 | 20.29 | 20.57 | 19.81 | 39.02M |
| March 23, 2026 | 20.34 | 20.27 | 20.27 | 21.04 | 19.98 | 55.48M |
| March 20, 2026 | 21.3 | 20.7 | 20.7 | 21.71 | 20.65 | 46.15M |
| March 19, 2026 | 22.6 | 21.28 | 21.28 | 22.75 | 21.15 | 72.71M |
| March 18, 2026 | 22.04 | 22.9 | 22.9 | 23.2 | 21.61 | 45.59M |
| March 17, 2026 | 22 | 22.05 | 22.05 | 22.57 | 21.97 | 34.71M |
| March 16, 2026 | 22.85 | 22.14 | 22.14 | 23.19 | 21.8 | 48.91M |
| March 13, 2026 | 22.08 | 22.96 | 22.96 | 23.56 | 21.73 | 79.21M |
| March 12, 2026 | 22.28 | 22.48 | 22.48 | 23.09 | 21.3 | 80.3M |
| March 11, 2026 | 22.25 | 22 | 22 | 22.3 | 21.55 | 57.13M |
| March 10, 2026 | 22.88 | 22.44 | 22.44 | 23.23 | 22.29 | 35.44M |
| March 09, 2026 | 26.31 | 22.88 | 22.88 | 26.32 | 22.82 | 91.81M |
| March 06, 2026 | 25.01 | 25.36 | 25.36 | 25.66 | 24.4 | 40.66M |
| March 05, 2026 | 24.1 | 25.38 | 25.38 | 25.87 | 23.7 | 67.02M |
| March 04, 2026 | 25 | 23.85 | 23.85 | 25 | 23.51 | 62.55M |
| March 03, 2026 | 26.53 | 26.02 | 26.02 | 27 | 25.66 | 77.28M |
| March 02, 2026 | 26.65 | 26.5 | 26.5 | 26.76 | 25.36 | 78.96M |
| February 27, 2026 | 25.17 | 25.7 | 25.7 | 26.4 | 25.17 | 48.43M |
| February 26, 2026 | 25.4 | 25.29 | 25.29 | 26.17 | 25.02 | 34.86M |
| February 25, 2026 | 25.41 | 25.42 | 25.42 | 26.5 | 25.25 | 56.63M |
| February 24, 2026 | 25 | 25.39 | 25.39 | 25.85 | 24.54 | 41.46M |
| February 13, 2026 | 25 | 24.57 | 0 | 25.23 | 24.4 | 27.39M |
| February 12, 2026 | 25.63 | 25.32 | 0 | 26.1 | 25.2 | 28.18M |
| February 11, 2026 | 24.65 | 25.69 | 0 | 26.39 | 24.38 | 82.28M |
| February 10, 2026 | 24.96 | 24.65 | 0 | 25 | 24.25 | 31.58M |
| February 09, 2026 | 25.01 | 24.91 | 0 | 25.2 | 24.3 | 38.94M |
| February 06, 2026 | 23.61 | 24.72 | 0 | 24.96 | 23.26 | 55.17M |
| February 05, 2026 | 24.85 | 24.05 | 0 | 25.17 | 23.75 | 42.31M |
| February 04, 2026 | 25.18 | 24.85 | 0 | 25.62 | 24.68 | 52.71M |
| February 03, 2026 | 24.48 | 24.73 | 0 | 25 | 23.85 | 65.04M |
| February 02, 2026 | 25.58 | 24 | 0 | 25.66 | 23.7 | 68.4M |
| January 30, 2026 | 25.99 | 26.1 | 0 | 26.8 | 25.3 | 40.01M |
| January 29, 2026 | 25.77 | 26 | 0 | 26.39 | 25.66 | 41.73M |
| January 28, 2026 | 25.9 | 25.77 | 0 | 27.12 | 25.6 | 73.02M |
| January 27, 2026 | 26 | 25.75 | 0 | 26.91 | 25.64 | 36.34M |
| January 26, 2026 | 26.13 | 26.1 | 0 | 27.26 | 26.08 | 47.64M |
| January 23, 2026 | 26.98 | 26.15 | 0 | 27.12 | 25.86 | 42.79M |
| January 22, 2026 | 26.53 | 26.45 | 0 | 26.98 | 26.16 | 39.82M |
| January 21, 2026 | 26.48 | 26.3 | 0 | 26.9 | 25.75 | 45.04M |
| January 20, 2026 | 25.2 | 26.74 | 0 | 26.79 | 25.08 | 64.23M |
| January 19, 2026 | 23.39 | 25.08 | 0 | 25.16 | 23.26 | 49.45M |
| January 16, 2026 | 23.71 | 23.46 | 0 | 23.98 | 23.23 | 27.19M |
| January 15, 2026 | 23.65 | 23.75 | 0 | 24.42 | 23.59 | 27.71M |
| January 14, 2026 | 23.3 | 23.93 | 0 | 24.78 | 23.3 | 41.53M |
| January 13, 2026 | 22.68 | 23.83 | 0 | 23.98 | 22.51 | 40.71M |
| January 12, 2026 | 23.44 | 22.67 | 0 | 23.45 | 22.6 | 34.48M |
| January 09, 2026 | 24 | 23.22 | 0 | 24.25 | 22.88 | 34.75M |
| January 08, 2026 | 23.33 | 23.79 | 0 | 24.4 | 23.02 | 33.06M |
| January 07, 2026 | 23.5 | 23.65 | 0 | 24.13 | 23.5 | 38.07M |
| January 06, 2026 | 21.98 | 23.84 | 0 | 24.21 | 21.98 | 83.45M |
| January 05, 2026 | 22.2 | 22.01 | 0 | 22.23 | 21.56 | 39.64M |
| December 31, 2025 | 22.42 | 22.53 | 0 | 22.58 | 22.01 | 33.17M |