Hengli Petrochemical Co., Ltd. Class A 600346
SSE · China · Process Industries
CNY 16.07+0.16 (+1.01%)
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 16.07 | +1.01% | CNY 16.09 | CNY 16.32 | CNY 15.88 | 23.17M |
| 2026-09-29 | CNY 15.91 | -3.11% | CNY 16.50 | CNY 16.50 | CNY 15.60 | 36.07M |
| 2026-09-28 | CNY 16.42 | +1.67% | CNY 16.23 | CNY 16.65 | CNY 16.03 | 29.45M |
| 2026-09-24 | CNY 16.15 | -4.32% | CNY 16.79 | CNY 16.82 | CNY 16.11 | 31.66M |
| 2026-09-23 | CNY 16.88 | +2.06% | CNY 16.48 | CNY 17.20 | CNY 16.43 | 37.53M |
| 2026-09-22 | CNY 16.54 | -0.36% | CNY 16.65 | CNY 16.68 | CNY 16.31 | 27.82M |
| 2026-09-21 | CNY 16.60 | +1.10% | CNY 16.39 | CNY 16.64 | CNY 16.26 | 29.04M |
| 2026-09-18 | CNY 16.42 | +0.24% | CNY 16.39 | CNY 16.72 | CNY 16.23 | 25.67M |
| 2026-09-17 | CNY 16.38 | -0.91% | CNY 16.30 | CNY 16.67 | CNY 16.07 | 23.96M |
| 2026-09-16 | CNY 16.53 | -0.84% | CNY 16.70 | CNY 16.75 | CNY 16.18 | 28.55M |
| 2026-09-15 | CNY 16.67 | -1.07% | CNY 16.88 | CNY 16.88 | CNY 16.52 | 24.47M |
| 2026-09-14 | CNY 16.85 | -2.43% | CNY 17.12 | CNY 17.38 | CNY 16.71 | 34.43M |
| 2026-09-11 | CNY 17.27 | -6.24% | CNY 18.51 | CNY 18.55 | CNY 17.20 | 41.21M |
| 2026-09-10 | CNY 18.42 | -3.56% | CNY 19.20 | CNY 19.28 | CNY 18.38 | 21.10M |
| 2026-09-09 | CNY 19.10 | +1.65% | CNY 18.71 | CNY 19.19 | CNY 18.38 | 22.11M |
| 2026-09-08 | CNY 18.79 | +3.07% | CNY 18.24 | CNY 18.86 | CNY 18.12 | 27.97M |
| 2026-09-07 | CNY 18.23 | -4.15% | CNY 19.00 | CNY 19.09 | CNY 18.11 | 30.05M |
| 2026-09-04 | CNY 19.02 | -0.73% | CNY 19.13 | CNY 19.43 | CNY 18.85 | 28.97M |
| 2026-09-03 | CNY 19.16 | +4.19% | CNY 18.39 | CNY 19.31 | CNY 18.21 | 44.83M |
| 2026-09-02 | CNY 18.39 | -4.02% | CNY 19.36 | CNY 19.37 | CNY 18.30 | 34.56M |
| 2026-09-01 | CNY 19.16 | -0.98% | CNY 19.46 | CNY 19.93 | CNY 19.10 | 48.34M |
| 2026-08-31 | CNY 19.35 | -1.58% | CNY 19.70 | CNY 19.83 | CNY 19.00 | 41.37M |
| 2026-08-28 | CNY 19.66 | +4.02% | CNY 18.96 | CNY 19.75 | CNY 18.64 | 48.93M |
| 2026-08-27 | CNY 18.90 | +3.34% | CNY 18.29 | CNY 19.13 | CNY 18.18 | 29.42M |
| 2026-08-26 | CNY 18.29 | -0.05% | CNY 18.08 | CNY 18.53 | CNY 17.91 | 27.12M |
| 2026-08-25 | CNY 18.30 | -2.45% | CNY 18.72 | CNY 19.04 | CNY 18.18 | 31.87M |
| 2026-08-24 | CNY 18.76 | -0.58% | CNY 18.80 | CNY 19.34 | CNY 18.50 | 36.70M |
| 2026-08-21 | CNY 18.87 | +0.16% | CNY 18.80 | CNY 19.04 | CNY 18.55 | 35.56M |
| 2026-08-20 | CNY 18.84 | -0.11% | CNY 18.77 | CNY 19.65 | CNY 18.71 | 51.84M |
| 2026-08-19 | CNY 18.86 | +5.01% | CNY 17.82 | CNY 19.09 | CNY 17.82 | 74.43M |
| 2026-08-18 | CNY 17.96 | +2.86% | CNY 17.47 | CNY 18.16 | CNY 17.38 | 35.77M |
| 2026-08-17 | CNY 17.46 | +1.93% | CNY 17.14 | CNY 17.60 | CNY 16.99 | 26.32M |
| 2026-08-14 | CNY 17.13 | -0.17% | CNY 17.10 | CNY 17.37 | CNY 16.94 | 20.17M |
| 2026-08-13 | CNY 17.16 | -3.32% | CNY 17.75 | CNY 17.76 | CNY 17.10 | 41.71M |
| 2026-08-12 | CNY 17.75 | -0.95% | CNY 17.93 | CNY 18.15 | CNY 17.54 | 28.70M |
| 2026-08-11 | CNY 17.92 | -2.29% | CNY 18.43 | CNY 18.60 | CNY 17.86 | 29.91M |
| 2026-08-10 | CNY 18.34 | +2.52% | CNY 17.90 | CNY 18.57 | CNY 17.80 | 35.07M |
| 2026-08-07 | CNY 17.89 | +2.52% | CNY 17.45 | CNY 18.15 | CNY 17.35 | 49.83M |
| 2026-08-06 | CNY 17.45 | +1.34% | CNY 17.23 | CNY 17.65 | CNY 17.22 | 29.96M |
| 2026-08-05 | CNY 17.22 | +2.32% | CNY 16.83 | CNY 17.44 | CNY 16.73 | 37.70M |
| 2026-08-04 | CNY 16.83 | -1.58% | CNY 17.02 | CNY 17.10 | CNY 16.52 | 29.09M |
| 2026-08-03 | CNY 17.10 | +2.27% | CNY 16.64 | CNY 17.46 | CNY 16.35 | 37.75M |
| 2026-07-31 | CNY 16.72 | -1.18% | CNY 16.57 | CNY 16.81 | CNY 16.53 | 30.90M |
| 2026-07-30 | CNY 16.92 | +1.56% | CNY 16.66 | CNY 16.98 | CNY 16.52 | 33.31M |
| 2026-07-29 | CNY 16.66 | +1.90% | CNY 16.35 | CNY 16.82 | CNY 16.18 | 32.45M |
| 2026-07-28 | CNY 16.35 | +0.06% | CNY 16.06 | CNY 16.44 | CNY 15.98 | 25.97M |
| 2026-07-27 | CNY 16.34 | +2.45% | CNY 15.81 | CNY 16.43 | CNY 15.50 | 36.83M |
| 2026-07-24 | CNY 15.95 | -4.03% | CNY 16.60 | CNY 16.71 | CNY 15.88 | 44.21M |
| 2026-07-23 | CNY 16.62 | +1.34% | CNY 16.41 | CNY 16.68 | CNY 15.97 | 38.37M |
| 2026-07-22 | CNY 16.40 | +4.86% | CNY 15.54 | CNY 16.71 | CNY 15.41 | 69.60M |
| 2026-07-21 | CNY 15.64 | +1.03% | CNY 15.35 | CNY 15.94 | CNY 15.28 | 60.74M |
| 2026-07-20 | CNY 15.48 | +2.79% | CNY 15.19 | CNY 15.56 | CNY 15.03 | 54.07M |
| 2026-07-17 | CNY 15.06 | -0.07% | CNY 15.07 | CNY 15.36 | CNY 14.76 | 48.38M |
| 2026-07-16 | CNY 15.07 | -1.12% | CNY 15.13 | CNY 15.53 | CNY 15.00 | 39.75M |
| 2026-07-15 | CNY 15.24 | -2.62% | CNY 15.46 | CNY 15.63 | CNY 15.19 | 40.72M |
| 2026-07-14 | CNY 15.65 | +4.33% | CNY 14.95 | CNY 15.65 | CNY 14.81 | 63.09M |
| 2026-07-13 | CNY 15.00 | -5.00% | CNY 15.79 | CNY 15.88 | CNY 14.87 | 60.01M |
| 2026-07-10 | CNY 15.79 | -3.01% | CNY 16.10 | CNY 16.10 | CNY 15.42 | 67.79M |
| 2026-07-09 | CNY 16.28 | -2.16% | CNY 16.50 | CNY 16.85 | CNY 15.90 | 50.99M |
| 2026-07-08 | CNY 16.64 | -2.12% | CNY 16.95 | CNY 17.25 | CNY 16.51 | 41.38M |
| 2026-07-07 | CNY 17.00 | -9.28% | CNY 18.95 | CNY 18.95 | CNY 16.87 | 86.27M |
| 2026-07-06 | CNY 18.74 | +5.28% | CNY 18.06 | CNY 19.46 | CNY 17.94 | 64.57M |
| 2026-07-03 | CNY 17.80 | +0.56% | CNY 17.93 | CNY 18.35 | CNY 17.25 | 50.85M |
| 2026-07-02 | CNY 17.70 | -0.45% | CNY 17.57 | CNY 18.08 | CNY 17.35 | 38.55M |
| 2026-07-01 | CNY 17.78 | +0.40% | CNY 17.71 | CNY 18.23 | CNY 16.88 | 50.53M |
| 2026-06-30 | CNY 17.71 | -6.30% | CNY 18.60 | CNY 19.10 | CNY 17.40 | 63.61M |
| 2026-06-29 | CNY 18.90 | +2.49% | CNY 18.00 | CNY 19.23 | CNY 17.66 | 77.31M |
| 2026-06-26 | CNY 18.44 | +1.26% | CNY 18.65 | CNY 19.09 | CNY 17.92 | 70.82M |
| 2026-06-25 | CNY 18.21 | -1.25% | CNY 18.02 | CNY 18.55 | CNY 17.81 | 60.77M |
| 2026-06-24 | CNY 18.44 | +1.49% | CNY 18.28 | CNY 19.22 | CNY 18.17 | 63.56M |
| 2026-06-23 | CNY 18.17 | -2.57% | CNY 18.86 | CNY 19.31 | CNY 18.14 | 58.67M |
| 2026-06-22 | CNY 18.65 | +9.06% | CNY 17.12 | CNY 18.75 | CNY 16.68 | 72.40M |
| 2026-06-18 | CNY 17.10 | -4.04% | CNY 17.75 | CNY 17.77 | CNY 17.06 | 32.94M |
| 2026-06-17 | CNY 17.82 | +0.28% | CNY 17.52 | CNY 18.40 | CNY 17.50 | 46.36M |
| 2026-06-16 | CNY 17.77 | -4.10% | CNY 18.37 | CNY 18.59 | CNY 17.66 | 47.51M |
| 2026-06-15 | CNY 18.53 | +6.13% | CNY 18.00 | CNY 19.15 | CNY 17.85 | 91.72M |
| 2026-06-12 | CNY 17.46 | +7.18% | CNY 16.62 | CNY 17.84 | CNY 16.18 | 73.15M |
| 2026-06-11 | CNY 16.29 | -0.55% | CNY 16.58 | CNY 16.65 | CNY 15.98 | 31.45M |
| 2026-06-10 | CNY 16.38 | +0.43% | CNY 16.22 | CNY 16.62 | CNY 16.03 | 28.55M |
| 2026-06-09 | CNY 16.31 | -1.75% | CNY 16.46 | CNY 16.59 | CNY 16.07 | 26.29M |
| 2026-06-08 | CNY 16.60 | -2.12% | CNY 16.79 | CNY 17.35 | CNY 16.53 | 43.02M |
| 2026-06-05 | CNY 16.96 | +1.37% | CNY 16.79 | CNY 17.58 | CNY 16.52 | 56.30M |
| 2026-06-04 | CNY 16.73 | -4.45% | CNY 17.52 | CNY 17.55 | CNY 16.55 | 49.11M |
| 2026-06-03 | CNY 17.51 | -1.57% | CNY 17.80 | CNY 17.85 | CNY 17.23 | 32.29M |
| 2026-06-02 | CNY 17.79 | +0.17% | CNY 17.50 | CNY 18.05 | CNY 17.28 | 47.11M |
| 2026-06-01 | CNY 17.76 | +3.32% | CNY 17.49 | CNY 18.04 | CNY 17.12 | 55.27M |
| 2026-05-29 | CNY 17.19 | -0.29% | CNY 17.24 | CNY 17.79 | CNY 17.12 | 54.05M |
| 2026-05-28 | CNY 17.24 | -2.32% | CNY 17.64 | CNY 17.99 | CNY 17.10 | 48.37M |
| 2026-05-27 | CNY 17.65 | -5.56% | CNY 18.60 | CNY 18.77 | CNY 17.38 | 53.94M |
| 2026-05-26 | CNY 18.69 | +1.19% | CNY 18.58 | CNY 18.88 | CNY 18.21 | 36.59M |