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

Shanghai - Shanghai Delayed Price. Currency in CNY

Add to watchlist

18.70-0.58 (-3.01%)

At close: 3:00PM CST

Show:

Historical prices

Frequency:

Daily

Currency in CNY

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Sep 2020	19.16	19.32	18.66	18.70	18.70	24,720,592
23 Sep 2020	19.82	19.96	18.90	19.28	19.28	30,534,672
22 Sep 2020	20.13	20.27	19.58	19.78	19.78	22,774,949
21 Sep 2020	20.35	20.53	20.13	20.39	20.39	20,141,305
18 Sep 2020	19.29	20.35	19.29	20.35	20.35	34,276,479
17 Sep 2020	19.27	19.71	19.19	19.37	19.37	19,245,903
16 Sep 2020	19.31	19.38	19.03	19.15	19.15	13,959,740
15 Sep 2020	19.01	19.56	18.95	19.30	19.30	17,488,250
14 Sep 2020	19.44	19.92	18.92	19.02	19.02	24,885,286
11 Sep 2020	19.72	19.72	19.03	19.23	19.23	17,357,330
10 Sep 2020	19.01	19.88	18.99	19.47	19.47	37,001,214
09 Sep 2020	18.70	19.08	18.32	18.70	18.70	30,287,017
08 Sep 2020	19.33	19.47	18.95	19.20	19.20	20,249,193
07 Sep 2020	20.00	20.08	19.05	19.36	19.36	40,075,330
04 Sep 2020	20.00	20.25	19.76	20.10	20.10	21,495,729
03 Sep 2020	21.09	21.34	20.24	20.34	20.34	31,828,642
02 Sep 2020	21.12	21.64	21.01	21.13	21.13	33,632,205
01 Sep 2020	20.95	21.16	20.72	20.97	20.97	25,626,191
31 Aug 2020	20.50	21.65	20.10	21.03	21.03	53,373,380
28 Aug 2020	19.89	20.29	19.74	20.20	20.20	26,464,189
27 Aug 2020	19.79	20.35	19.68	19.90	19.90	23,896,544
26 Aug 2020	20.03	20.24	19.48	19.70	19.70	33,343,202
25 Aug 2020	19.07	20.56	19.01	19.99	19.99	56,029,156
24 Aug 2020	18.85	19.40	18.75	19.08	19.08	29,271,943
21 Aug 2020	19.19	19.37	18.81	19.00	19.00	26,497,877
20 Aug 2020	19.41	19.78	18.89	19.10	19.10	34,023,536
19 Aug 2020	19.34	20.40	19.10	19.55	19.55	71,177,851
18 Aug 2020	19.20	19.52	18.94	19.25	19.25	50,141,066
17 Aug 2020	19.00	19.37	18.80	19.20	19.20	52,168,774
14 Aug 2020	18.78	19.33	18.30	18.85	18.85	48,808,398
13 Aug 2020	18.50	19.00	17.84	18.60	18.60	80,511,105
12 Aug 2020	19.21	19.60	18.80	19.06	19.06	48,218,300
11 Aug 2020	19.61	20.18	19.34	19.36	19.36	46,419,212
10 Aug 2020	19.22	19.80	18.93	19.48	19.48	42,658,127
07 Aug 2020	19.89	19.89	18.41	19.16	19.16	81,811,057
06 Aug 2020	20.31	20.85	19.10	19.89	19.89	92,875,503
05 Aug 2020	18.11	19.91	17.98	19.91	19.91	114,606,663
04 Aug 2020	16.61	18.22	16.61	18.10	18.10	125,123,501
03 Aug 2020	16.38	16.67	16.20	16.56	16.56	53,426,486
31 Jul 2020	16.10	16.64	16.03	16.27	16.27	30,032,824
30 Jul 2020	16.20	16.50	16.00	16.14	16.14	23,704,461
29 Jul 2020	15.73	16.20	15.70	16.20	16.20	29,113,069
28 Jul 2020	16.27	16.35	15.82	15.91	15.91	21,257,764
27 Jul 2020	15.84	16.40	15.70	15.92	15.92	33,936,552
24 Jul 2020	16.80	16.80	15.72	15.80	15.80	55,305,113
23 Jul 2020	16.95	17.13	16.66	16.86	16.86	43,398,157
22 Jul 2020	16.80	17.35	16.54	17.16	17.16	54,921,493
21 Jul 2020	16.83	16.96	16.56	16.79	16.79	41,663,598
20 Jul 2020	16.07	16.96	15.97	16.77	16.77	83,199,280
17 Jul 2020	15.12	15.89	15.12	15.71	15.71	49,353,240
16 Jul 2020	15.67	16.14	14.96	15.08	15.08	66,616,976
15 Jul 2020	15.56	15.89	15.43	15.61	15.61	50,541,462
14 Jul 2020	15.61	15.77	15.29	15.42	15.42	40,739,673
13 Jul 2020	15.65	15.89	15.60	15.64	15.64	49,743,556
10 Jul 2020	15.75	15.86	15.55	15.62	15.62	40,288,154
09 Jul 2020	15.55	16.07	15.43	15.99	15.99	55,807,517
08 Jul 2020	15.50	15.65	15.30	15.65	15.65	47,250,983
07 Jul 2020	15.50	15.78	15.36	15.50	15.50	58,842,223
06 Jul 2020	14.96	15.87	14.96	15.35	15.35	71,190,800
03 Jul 2020	14.87	15.27	14.78	14.88	14.88	39,925,854
02 Jul 2020	14.72	14.95	14.57	14.80	14.80	44,355,475
01 Jul 2020	14.08	14.84	13.98	14.69	14.69	50,058,859
30 Jun 2020	13.55	14.07	13.55	14.00	14.00	42,778,702
29 Jun 2020	13.63	13.66	13.40	13.48	13.48	26,302,268
24 Jun 2020	13.53	13.99	13.50	13.76	13.76	29,943,713
23 Jun 2020	13.47	13.53	13.36	13.47	13.47	19,751,127
22 Jun 2020	13.69	13.69	13.39	13.46	13.46	29,957,308
19 Jun 2020	13.61	13.84	13.60	13.70	13.70	21,974,774
18 Jun 2020	13.56	13.77	13.32	13.60	13.60	25,914,060
18 Jun 2020	0.4 Dividend
17 Jun 2020	13.89	13.95	13.66	13.88	13.48	19,729,710
16 Jun 2020	13.79	13.91	13.70	13.89	13.49	20,814,132
15 Jun 2020	14.00	14.08	13.60	13.60	13.21	29,421,649
12 Jun 2020	14.08	14.18	13.89	14.03	13.63	43,620,877
11 Jun 2020	14.53	14.67	14.35	14.41	13.99	26,747,314
10 Jun 2020	14.83	14.85	14.40	14.50	14.08	24,068,059
09 Jun 2020	14.96	14.96	14.64	14.73	14.31	24,194,956
08 Jun 2020	14.59	14.99	14.59	14.77	14.34	31,137,761
05 Jun 2020	14.63	14.71	14.40	14.46	14.04	25,403,498
04 Jun 2020	14.63	14.82	14.50	14.67	14.25	21,805,136
03 Jun 2020	14.36	14.92	14.35	14.66	14.24	51,524,084
02 Jun 2020	13.96	14.24	13.84	14.23	13.82	32,926,640
01 Jun 2020	14.00	14.16	13.85	13.93	13.53	37,547,468
29 May 2020	13.56	13.92	13.54	13.92	13.52	24,879,629
28 May 2020	13.52	13.82	13.51	13.53	13.14	19,353,012
27 May 2020	13.28	13.74	13.27	13.62	13.23	20,160,491
26 May 2020	13.10	13.37	13.06	13.32	12.94	19,129,981
25 May 2020	13.08	13.18	12.99	13.02	12.64	16,620,509
22 May 2020	13.58	13.58	13.06	13.18	12.80	23,761,783
21 May 2020	13.46	13.65	13.36	13.63	13.24	25,428,295
20 May 2020	13.62	13.68	13.34	13.41	13.02	25,966,302
19 May 2020	13.72	13.87	13.66	13.71	13.31	24,296,643
18 May 2020	13.62	13.85	13.50	13.60	13.21	33,316,617
15 May 2020	13.54	13.59	13.42	13.51	13.12	17,907,385
14 May 2020	13.57	13.59	13.44	13.46	13.07	21,832,200
13 May 2020	13.60	13.78	13.43	13.74	13.34	30,486,287
12 May 2020	14.12	14.12	13.66	13.75	13.35	43,043,596
11 May 2020	14.14	14.36	13.92	14.17	13.76	31,881,106
08 May 2020	14.15	14.25	14.07	14.14	13.73	28,293,071
07 May 2020	14.24	14.28	14.02	14.10	13.69	27,799,643
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,450.82-30.32(-1.22%)

S&P 5003,254.45+17.53(+0.54%)

Dow26,875.40+112.27(+0.42%)

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

Straits Times Index
2,450.82
-30.32(-1.22%)

S&P 500
3,254.45
+17.53(+0.54%)

Dow
26,875.40
+112.27(+0.42%)