Hengyi Petrochemical Co., Ltd. Class A 000703
SZSE · China · Process Industries
CNY 15.63-0.06 (-0.38%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 15.63 | -0.38% | CNY 15.66 | CNY 15.87 | CNY 15.42 | 70.28M |
| 2026-09-29 | CNY 15.69 | -9.10% | CNY 17.20 | CNY 17.30 | CNY 15.53 | 131.82M |
| 2026-09-28 | CNY 17.26 | +0.12% | CNY 17.16 | CNY 17.49 | CNY 16.78 | 67.43M |
| 2026-09-24 | CNY 17.24 | -0.86% | CNY 17.38 | CNY 17.69 | CNY 17.08 | 58.36M |
| 2026-09-23 | CNY 17.39 | +3.45% | CNY 16.90 | CNY 17.46 | CNY 16.72 | 81.54M |
| 2026-09-22 | CNY 16.81 | -0.83% | CNY 16.78 | CNY 17.02 | CNY 16.14 | 77.09M |
| 2026-09-21 | CNY 16.95 | 0.00% | CNY 16.79 | CNY 17.12 | CNY 16.51 | 71.93M |
| 2026-09-18 | CNY 16.95 | -4.40% | CNY 16.80 | CNY 17.25 | CNY 16.61 | 65.07M |
| 2026-09-17 | CNY 17.73 | +1.43% | CNY 17.13 | CNY 17.92 | CNY 17.05 | 66.97M |
| 2026-09-16 | CNY 17.48 | +2.94% | CNY 17.05 | CNY 17.60 | CNY 16.70 | 87.12M |
| 2026-09-15 | CNY 16.98 | -0.53% | CNY 16.87 | CNY 17.21 | CNY 16.82 | 52.31M |
| 2026-09-14 | CNY 17.07 | -1.61% | CNY 17.35 | CNY 17.50 | CNY 16.78 | 85.09M |
| 2026-09-11 | CNY 17.35 | -3.61% | CNY 18.00 | CNY 18.13 | CNY 16.93 | 79.96M |
| 2026-09-10 | CNY 18.00 | -3.49% | CNY 18.70 | CNY 18.84 | CNY 17.95 | 71.99M |
| 2026-09-09 | CNY 18.65 | -1.27% | CNY 18.71 | CNY 19.04 | CNY 18.14 | 73.98M |
| 2026-09-08 | CNY 18.89 | +6.78% | CNY 17.65 | CNY 19.01 | CNY 17.59 | 91.16M |
| 2026-09-07 | CNY 17.69 | -1.34% | CNY 17.99 | CNY 18.40 | CNY 17.57 | 70.40M |
| 2026-09-04 | CNY 17.93 | -5.03% | CNY 18.80 | CNY 18.83 | CNY 17.84 | 96.38M |
| 2026-09-03 | CNY 18.88 | +1.94% | CNY 18.51 | CNY 19.30 | CNY 18.33 | 82.10M |
| 2026-09-02 | CNY 18.52 | -2.42% | CNY 19.31 | CNY 19.43 | CNY 18.46 | 85.87M |
| 2026-09-01 | CNY 18.98 | -2.77% | CNY 19.52 | CNY 20.19 | CNY 18.76 | 118.12M |
| 2026-08-31 | CNY 19.52 | +0.15% | CNY 19.80 | CNY 19.90 | CNY 18.95 | 132.78M |
| 2026-08-28 | CNY 19.49 | +1.51% | CNY 19.20 | CNY 19.74 | CNY 18.88 | 93.91M |
| 2026-08-27 | CNY 19.20 | +5.49% | CNY 18.18 | CNY 19.55 | CNY 17.93 | 120.80M |
| 2026-08-26 | CNY 18.20 | -0.76% | CNY 17.75 | CNY 18.44 | CNY 17.72 | 109.87M |
| 2026-08-25 | CNY 18.34 | -3.58% | CNY 19.29 | CNY 19.38 | CNY 18.00 | 119.12M |
| 2026-08-24 | CNY 19.02 | -8.56% | CNY 20.59 | CNY 20.95 | CNY 18.73 | 154.30M |
| 2026-08-21 | CNY 20.80 | +3.48% | CNY 20.12 | CNY 20.93 | CNY 19.70 | 116.24M |
| 2026-08-20 | CNY 20.10 | +5.35% | CNY 19.32 | CNY 20.70 | CNY 18.84 | 174.60M |
| 2026-08-19 | CNY 19.08 | +9.22% | CNY 17.51 | CNY 19.22 | CNY 17.47 | 174.42M |
| 2026-08-18 | CNY 17.47 | +3.62% | CNY 16.83 | CNY 17.51 | CNY 16.64 | 101.32M |
| 2026-08-17 | CNY 16.86 | +0.48% | CNY 16.90 | CNY 16.96 | CNY 16.39 | 66.39M |
| 2026-08-14 | CNY 16.78 | -0.30% | CNY 16.95 | CNY 17.20 | CNY 16.57 | 52.91M |
| 2026-08-13 | CNY 16.83 | -1.87% | CNY 17.16 | CNY 17.47 | CNY 16.77 | 70.42M |
| 2026-08-12 | CNY 17.15 | -2.00% | CNY 17.55 | CNY 17.83 | CNY 17.02 | 75.97M |
| 2026-08-11 | CNY 17.50 | -3.74% | CNY 17.71 | CNY 18.06 | CNY 16.80 | 102.70M |
| 2026-08-10 | CNY 18.18 | +2.65% | CNY 17.91 | CNY 19.30 | CNY 17.61 | 113.46M |
| 2026-08-07 | CNY 17.71 | +2.97% | CNY 17.20 | CNY 17.95 | CNY 17.09 | 66.27M |
| 2026-08-06 | CNY 17.20 | +4.94% | CNY 16.30 | CNY 17.29 | CNY 16.24 | 94.78M |
| 2026-08-05 | CNY 16.39 | +3.93% | CNY 15.55 | CNY 16.68 | CNY 15.26 | 107.16M |
| 2026-08-04 | CNY 15.77 | -2.65% | CNY 16.08 | CNY 16.26 | CNY 15.67 | 58.95M |
| 2026-08-03 | CNY 16.20 | +0.68% | CNY 15.74 | CNY 16.57 | CNY 15.30 | 68.14M |
| 2026-07-31 | CNY 16.09 | +0.25% | CNY 15.42 | CNY 16.27 | CNY 15.15 | 73.46M |
| 2026-07-30 | CNY 16.05 | +2.88% | CNY 15.51 | CNY 16.43 | CNY 15.23 | 90.20M |
| 2026-07-29 | CNY 15.60 | +1.96% | CNY 15.28 | CNY 15.79 | CNY 14.97 | 61.53M |
| 2026-07-28 | CNY 15.30 | -3.23% | CNY 15.38 | CNY 15.55 | CNY 15.07 | 51.93M |
| 2026-07-27 | CNY 15.81 | +5.05% | CNY 14.51 | CNY 15.90 | CNY 14.38 | 95.42M |
| 2026-07-24 | CNY 15.05 | -4.87% | CNY 16.00 | CNY 16.50 | CNY 14.99 | 110.42M |
| 2026-07-23 | CNY 15.82 | +4.35% | CNY 15.07 | CNY 15.99 | CNY 14.82 | 107.44M |
| 2026-07-22 | CNY 15.16 | +3.55% | CNY 14.51 | CNY 15.43 | CNY 14.33 | 92.03M |
| 2026-07-21 | CNY 14.64 | -3.11% | CNY 14.85 | CNY 14.94 | CNY 14.11 | 90.96M |
| 2026-07-20 | CNY 15.11 | +3.14% | CNY 14.85 | CNY 15.48 | CNY 14.74 | 120.68M |
| 2026-07-17 | CNY 14.65 | +4.12% | CNY 14.12 | CNY 14.80 | CNY 14.04 | 101.24M |
| 2026-07-16 | CNY 14.07 | -2.83% | CNY 14.38 | CNY 14.54 | CNY 13.76 | 66.88M |
| 2026-07-15 | CNY 14.48 | -0.41% | CNY 14.55 | CNY 15.22 | CNY 14.42 | 100.06M |
| 2026-07-14 | CNY 14.54 | +9.98% | CNY 13.39 | CNY 14.54 | CNY 13.32 | 88.21M |
| 2026-07-13 | CNY 13.22 | -3.71% | CNY 13.90 | CNY 14.04 | CNY 13.10 | 65.23M |
| 2026-07-10 | CNY 13.73 | +1.03% | CNY 13.43 | CNY 14.03 | CNY 13.01 | 71.56M |
| 2026-07-09 | CNY 13.59 | -0.95% | CNY 13.86 | CNY 14.15 | CNY 13.34 | 75.09M |
| 2026-07-08 | CNY 13.72 | -2.70% | CNY 14.33 | CNY 14.63 | CNY 13.67 | 73.79M |
| 2026-07-07 | CNY 14.10 | -7.11% | CNY 15.00 | CNY 15.00 | CNY 13.89 | 91.71M |
| 2026-07-06 | CNY 15.18 | +4.26% | CNY 14.79 | CNY 15.90 | CNY 14.60 | 111.61M |
| 2026-07-03 | CNY 14.56 | -3.38% | CNY 15.37 | CNY 15.64 | CNY 14.51 | 102.03M |
| 2026-07-02 | CNY 15.07 | +2.94% | CNY 14.22 | CNY 15.35 | CNY 14.15 | 129.36M |
| 2026-07-01 | CNY 14.64 | +7.89% | CNY 13.60 | CNY 14.86 | CNY 13.20 | 160.46M |
| 2026-06-30 | CNY 13.57 | -9.53% | CNY 14.28 | CNY 14.70 | CNY 13.50 | 172.86M |
| 2026-06-29 | CNY 15.00 | -10.02% | CNY 16.00 | CNY 16.10 | CNY 15.00 | 76.07M |
| 2026-06-26 | CNY 16.67 | +7.34% | CNY 17.08 | CNY 17.08 | CNY 15.56 | 248.10M |
| 2026-06-25 | CNY 15.53 | +5.00% | CNY 14.68 | CNY 15.68 | CNY 13.90 | 118.17M |
| 2026-06-24 | CNY 14.79 | +8.91% | CNY 13.74 | CNY 14.94 | CNY 13.74 | 105.54M |
| 2026-06-23 | CNY 13.58 | +5.60% | CNY 13.26 | CNY 14.15 | CNY 13.13 | 98.16M |
| 2026-06-22 | CNY 12.86 | +3.21% | CNY 12.38 | CNY 12.97 | CNY 12.18 | 51.10M |
| 2026-06-18 | CNY 12.46 | -1.50% | CNY 12.53 | CNY 12.68 | CNY 12.25 | 41.23M |
| 2026-06-17 | CNY 12.65 | -1.02% | CNY 12.66 | CNY 13.01 | CNY 12.50 | 41.93M |
| 2026-06-16 | CNY 12.78 | -1.01% | CNY 12.75 | CNY 13.25 | CNY 12.51 | 53.93M |
| 2026-06-15 | CNY 12.91 | -0.92% | CNY 13.18 | CNY 13.64 | CNY 12.68 | 74.90M |
| 2026-06-12 | CNY 13.03 | +4.83% | CNY 12.65 | CNY 13.46 | CNY 12.26 | 68.87M |
| 2026-06-11 | CNY 12.43 | -1.82% | CNY 12.80 | CNY 12.96 | CNY 12.23 | 34.27M |
| 2026-06-10 | CNY 12.66 | -0.39% | CNY 12.55 | CNY 13.05 | CNY 12.39 | 30.06M |
| 2026-06-09 | CNY 12.71 | -2.16% | CNY 13.07 | CNY 13.07 | CNY 12.54 | 41.09M |
| 2026-06-08 | CNY 12.99 | -2.62% | CNY 13.16 | CNY 13.43 | CNY 12.84 | 47.55M |
| 2026-06-05 | CNY 13.34 | +1.75% | CNY 13.13 | CNY 13.62 | CNY 12.97 | 58.28M |
| 2026-06-04 | CNY 13.11 | -2.89% | CNY 13.39 | CNY 13.40 | CNY 12.91 | 43.88M |
| 2026-06-03 | CNY 13.50 | +2.58% | CNY 13.17 | CNY 13.60 | CNY 12.96 | 49.66M |
| 2026-06-02 | CNY 13.16 | +2.09% | CNY 12.91 | CNY 13.44 | CNY 12.89 | 51.81M |
| 2026-06-01 | CNY 12.89 | +0.31% | CNY 12.66 | CNY 13.26 | CNY 12.52 | 41.94M |
| 2026-05-29 | CNY 12.85 | -1.61% | CNY 12.97 | CNY 13.20 | CNY 12.74 | 29.31M |
| 2026-05-28 | CNY 13.06 | -0.61% | CNY 13.13 | CNY 13.48 | CNY 12.98 | 31.12M |
| 2026-05-27 | CNY 13.14 | -3.74% | CNY 13.58 | CNY 13.64 | CNY 12.92 | 42.81M |
| 2026-05-26 | CNY 13.65 | +1.79% | CNY 13.40 | CNY 13.78 | CNY 13.00 | 53.31M |