Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,968.58 -676.87 (-1.05%) CMC Crypto 200
1,328.16 -68.38 (-4.90%)
Hengli Petrochemical Co.,Ltd. (600346.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 15.47 | 15.65 | 15.21 | 15.40 | 15.40 | 29,207,560 |
| 25 Apr 2024 | 15.64 | 15.89 | 15.50 | 15.58 | 15.58 | 23,643,980 |
| 24 Apr 2024 | 15.35 | 15.72 | 15.13 | 15.68 | 15.68 | 33,683,192 |
| 23 Apr 2024 | 16.17 | 16.20 | 14.83 | 15.21 | 15.21 | 56,686,614 |
| 22 Apr 2024 | 16.29 | 16.38 | 15.54 | 15.57 | 15.57 | 38,352,490 |
| 19 Apr 2024 | 15.69 | 16.13 | 15.60 | 16.09 | 16.09 | 25,313,403 |
| 18 Apr 2024 | 15.65 | 15.95 | 15.55 | 15.69 | 15.69 | 22,831,115 |
| 17 Apr 2024 | 15.28 | 15.73 | 15.16 | 15.71 | 15.71 | 26,015,208 |
| 16 Apr 2024 | 15.55 | 15.71 | 15.28 | 15.28 | 15.28 | 30,603,669 |
| 15 Apr 2024 | 15.24 | 15.62 | 15.08 | 15.58 | 15.58 | 37,886,615 |
| 12 Apr 2024 | 14.88 | 15.34 | 14.78 | 15.20 | 15.20 | 27,929,866 |
| 11 Apr 2024 | 14.60 | 15.02 | 14.52 | 14.88 | 14.88 | 22,168,311 |
| 10 Apr 2024 | 14.63 | 14.91 | 14.51 | 14.74 | 14.74 | 28,826,956 |
| 09 Apr 2024 | 14.60 | 14.75 | 14.40 | 14.47 | 14.47 | 19,794,236 |
| 08 Apr 2024 | 14.75 | 14.85 | 14.59 | 14.62 | 14.62 | 21,343,435 |
| 03 Apr 2024 | 14.70 | 15.04 | 14.56 | 14.71 | 14.71 | 28,637,167 |
| 02 Apr 2024 | 14.34 | 14.79 | 14.34 | 14.70 | 14.70 | 35,325,357 |
| 01 Apr 2024 | 14.06 | 14.32 | 14.00 | 14.27 | 14.27 | 26,226,332 |
| 29 Mar 2024 | 13.70 | 14.07 | 13.60 | 13.95 | 13.95 | 13,559,559 |
| 28 Mar 2024 | 13.32 | 13.73 | 13.28 | 13.70 | 13.70 | 23,545,770 |
| 27 Mar 2024 | 13.36 | 13.50 | 13.33 | 13.33 | 13.33 | 15,220,335 |
| 26 Mar 2024 | 13.21 | 13.51 | 13.21 | 13.43 | 13.43 | 20,274,386 |
| 25 Mar 2024 | 13.26 | 13.45 | 13.20 | 13.23 | 13.23 | 14,703,518 |
| 22 Mar 2024 | 13.28 | 13.55 | 13.26 | 13.34 | 13.34 | 20,045,422 |
| 21 Mar 2024 | 13.54 | 13.56 | 13.24 | 13.29 | 13.29 | 18,605,100 |
| 20 Mar 2024 | 13.12 | 13.54 | 13.10 | 13.42 | 13.42 | 27,712,536 |
| 19 Mar 2024 | 13.06 | 13.45 | 13.01 | 13.11 | 13.11 | 25,355,261 |
| 18 Mar 2024 | 12.91 | 13.07 | 12.85 | 13.06 | 13.06 | 18,252,138 |
| 15 Mar 2024 | 12.90 | 12.95 | 12.62 | 12.93 | 12.93 | 21,251,340 |
| 14 Mar 2024 | 12.72 | 13.06 | 12.72 | 12.89 | 12.89 | 14,971,840 |
| 13 Mar 2024 | 13.03 | 13.03 | 12.76 | 12.82 | 12.82 | 17,564,344 |
| 12 Mar 2024 | 12.88 | 13.08 | 12.73 | 13.04 | 13.04 | 21,416,411 |
| 11 Mar 2024 | 12.72 | 12.84 | 12.63 | 12.74 | 12.74 | 15,301,691 |
| 08 Mar 2024 | 12.80 | 12.94 | 12.65 | 12.72 | 12.72 | 16,531,750 |
| 07 Mar 2024 | 12.60 | 13.09 | 12.60 | 12.79 | 12.79 | 18,671,582 |
| 06 Mar 2024 | 12.54 | 12.69 | 12.51 | 12.58 | 12.58 | 10,795,326 |
| 05 Mar 2024 | 12.61 | 12.70 | 12.48 | 12.54 | 12.54 | 19,913,870 |
| 04 Mar 2024 | 12.72 | 12.83 | 12.58 | 12.61 | 12.61 | 15,304,151 |
| 01 Mar 2024 | 12.72 | 12.79 | 12.60 | 12.76 | 12.76 | 16,450,609 |
| 29 Feb 2024 | 12.48 | 12.73 | 12.42 | 12.73 | 12.73 | 18,745,772 |
| 28 Feb 2024 | 12.72 | 12.94 | 12.51 | 12.51 | 12.51 | 19,815,814 |
| 27 Feb 2024 | 12.68 | 12.75 | 12.60 | 12.72 | 12.72 | 12,796,357 |
| 26 Feb 2024 | 12.72 | 12.83 | 12.64 | 12.66 | 12.66 | 12,430,377 |
| 23 Feb 2024 | 12.78 | 12.83 | 12.64 | 12.73 | 12.73 | 11,995,509 |
| 22 Feb 2024 | 12.73 | 12.92 | 12.70 | 12.78 | 12.78 | 13,672,093 |
| 21 Feb 2024 | 12.68 | 12.98 | 12.58 | 12.73 | 12.73 | 17,323,053 |
| 20 Feb 2024 | 12.59 | 12.84 | 12.35 | 12.73 | 12.73 | 13,651,004 |
| 19 Feb 2024 | 12.49 | 12.61 | 12.42 | 12.57 | 12.57 | 17,787,800 |
| 08 Feb 2024 | 12.29 | 12.44 | 12.14 | 12.38 | 12.38 | 27,897,923 |
| 07 Feb 2024 | 12.08 | 12.32 | 11.92 | 12.22 | 12.22 | 33,156,759 |
| 06 Feb 2024 | 11.44 | 12.08 | 11.37 | 12.05 | 12.05 | 31,660,049 |
| 05 Feb 2024 | 11.47 | 11.80 | 11.11 | 11.45 | 11.45 | 27,752,328 |
| 02 Feb 2024 | 11.80 | 11.89 | 11.15 | 11.47 | 11.47 | 25,504,953 |
| 01 Feb 2024 | 11.70 | 11.99 | 11.64 | 11.79 | 11.79 | 17,731,618 |
| 31 Jan 2024 | 11.99 | 12.02 | 11.69 | 11.76 | 11.76 | 19,755,923 |
| 30 Jan 2024 | 12.35 | 12.46 | 12.02 | 12.04 | 12.04 | 16,536,785 |
| 29 Jan 2024 | 12.65 | 12.71 | 12.35 | 12.38 | 12.38 | 11,779,556 |
| 26 Jan 2024 | 12.40 | 12.70 | 12.36 | 12.62 | 12.62 | 13,653,580 |
| 25 Jan 2024 | 11.96 | 12.41 | 11.92 | 12.40 | 12.40 | 14,132,807 |
| 24 Jan 2024 | 11.98 | 12.02 | 11.67 | 12.00 | 12.00 | 12,546,136 |
| 23 Jan 2024 | 11.85 | 11.98 | 11.65 | 11.89 | 11.89 | 14,102,375 |
| 22 Jan 2024 | 12.24 | 12.26 | 11.80 | 11.91 | 11.91 | 16,885,911 |
| 19 Jan 2024 | 12.19 | 12.34 | 12.08 | 12.24 | 12.24 | 11,976,580 |
| 18 Jan 2024 | 12.06 | 12.32 | 11.84 | 12.18 | 12.18 | 21,920,574 |
| 17 Jan 2024 | 12.32 | 12.45 | 12.19 | 12.19 | 12.19 | 14,612,559 |
| 16 Jan 2024 | 12.06 | 12.35 | 11.89 | 12.32 | 12.32 | 26,649,674 |
| 15 Jan 2024 | 12.25 | 12.37 | 12.06 | 12.07 | 12.07 | 22,673,433 |
| 12 Jan 2024 | 12.65 | 12.67 | 12.20 | 12.37 | 12.37 | 21,309,829 |
| 11 Jan 2024 | 13.00 | 13.06 | 12.68 | 12.71 | 12.71 | 18,620,478 |
| 10 Jan 2024 | 13.00 | 13.23 | 12.90 | 13.02 | 13.02 | 9,156,671 |
| 09 Jan 2024 | 12.88 | 13.03 | 12.71 | 12.97 | 12.97 | 8,561,964 |
| 08 Jan 2024 | 13.08 | 13.09 | 12.91 | 12.92 | 12.92 | 10,035,569 |
| 05 Jan 2024 | 13.20 | 13.21 | 12.99 | 13.07 | 13.07 | 8,942,902 |
| 04 Jan 2024 | 13.18 | 13.23 | 13.00 | 13.18 | 13.18 | 8,657,208 |
| 03 Jan 2024 | 13.19 | 13.23 | 13.12 | 13.19 | 13.19 | 9,504,857 |
| 02 Jan 2024 | 13.18 | 13.27 | 13.11 | 13.17 | 13.17 | 10,421,313 |
| 29 Dec 2023 | 13.03 | 13.25 | 12.96 | 13.17 | 13.17 | 11,547,615 |
| 28 Dec 2023 | 12.85 | 13.08 | 12.79 | 13.04 | 13.04 | 14,228,612 |
| 27 Dec 2023 | 12.66 | 12.87 | 12.63 | 12.84 | 12.84 | 8,208,362 |
| 26 Dec 2023 | 12.73 | 12.79 | 12.65 | 12.72 | 12.72 | 9,993,563 |
| 25 Dec 2023 | 12.70 | 12.79 | 12.53 | 12.71 | 12.71 | 11,570,966 |
| 22 Dec 2023 | 12.65 | 12.77 | 12.50 | 12.74 | 12.74 | 14,219,889 |
| 21 Dec 2023 | 12.61 | 12.75 | 12.55 | 12.67 | 12.67 | 11,046,948 |
| 20 Dec 2023 | 12.95 | 12.99 | 12.63 | 12.66 | 12.66 | 12,144,747 |
| 19 Dec 2023 | 12.95 | 13.08 | 12.77 | 12.91 | 12.91 | 12,359,809 |
| 18 Dec 2023 | 13.15 | 13.15 | 12.88 | 13.02 | 13.02 | 9,329,277 |
| 15 Dec 2023 | 13.12 | 13.25 | 13.08 | 13.11 | 13.11 | 8,415,101 |
| 14 Dec 2023 | 13.27 | 13.30 | 13.10 | 13.12 | 13.12 | 9,238,840 |
| 13 Dec 2023 | 13.50 | 13.65 | 13.20 | 13.21 | 13.21 | 12,881,240 |
| 12 Dec 2023 | 13.51 | 13.57 | 13.26 | 13.51 | 13.51 | 14,320,913 |
| 11 Dec 2023 | 13.35 | 13.61 | 13.16 | 13.59 | 13.59 | 14,829,936 |
| 08 Dec 2023 | 13.50 | 13.62 | 13.36 | 13.40 | 13.40 | 9,794,507 |
| 07 Dec 2023 | 13.48 | 13.58 | 13.32 | 13.50 | 13.50 | 7,851,087 |
| 06 Dec 2023 | 13.52 | 13.62 | 13.42 | 13.50 | 13.50 | 6,635,015 |
| 05 Dec 2023 | 13.71 | 13.83 | 13.51 | 13.52 | 13.52 | 8,026,369 |
| 04 Dec 2023 | 13.69 | 13.85 | 13.61 | 13.72 | 13.72 | 9,316,317 |
| 01 Dec 2023 | 14.05 | 14.08 | 13.63 | 13.68 | 13.68 | 13,052,079 |
| 30 Nov 2023 | 14.00 | 14.14 | 13.94 | 14.03 | 14.03 | 8,785,068 |
| 29 Nov 2023 | 13.97 | 14.05 | 13.92 | 14.00 | 14.00 | 6,896,934 |
| 28 Nov 2023 | 14.00 | 14.08 | 13.84 | 14.04 | 14.04 | 8,964,906 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.