Singapore markets closed
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

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

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
20.97-0.39 (-1.83%)
At close: 03:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202121.5821.6420.8220.9720.9746,774,470
06 Dec 202121.2121.8421.2021.3621.3644,700,140
03 Dec 202121.3821.3920.9121.2121.2128,849,349
02 Dec 202121.3021.5821.1521.3321.3327,424,259
01 Dec 202121.0621.4521.0521.3121.3122,859,099
30 Nov 202121.3121.9021.0521.1121.1127,208,257
29 Nov 202121.0821.3920.6921.1421.1421,742,972
26 Nov 202121.7521.8321.3321.5321.5321,840,442
25 Nov 202121.8921.9621.6421.7621.7621,429,808
24 Nov 202122.2022.2521.8621.8921.8918,343,665
23 Nov 202122.0022.6021.8622.1622.1630,670,487
22 Nov 202121.8022.3621.7122.0922.0934,933,801
19 Nov 202121.3021.7421.0921.7221.7228,196,036
18 Nov 202121.4821.5821.1521.2221.2219,465,757
17 Nov 202120.9821.6220.9021.4921.4926,336,089
16 Nov 202121.2821.4521.0421.0921.0919,306,992
15 Nov 202121.7221.8421.1021.1821.1831,463,901
12 Nov 202121.4821.7721.2621.6121.6129,272,322
11 Nov 202120.7821.5020.7521.4021.4030,196,716
10 Nov 202121.1721.1720.5420.9520.9526,756,795
09 Nov 202121.2321.4921.0121.1321.1324,388,440
08 Nov 202121.0121.3621.0121.2221.2234,811,317
05 Nov 202121.0621.1520.4520.5020.5043,562,760
04 Nov 202121.3021.6321.1621.2221.2222,522,469
03 Nov 202121.5021.6521.1521.3921.3923,257,126
02 Nov 202122.1622.2221.2121.5021.5035,843,139
01 Nov 202121.9922.5021.7522.1222.1229,369,946
29 Oct 202121.9022.4421.2122.0422.0447,375,538
28 Oct 202123.7623.7621.6321.9021.9086,549,010
27 Oct 202124.5524.8424.0024.0324.0325,684,348
26 Oct 202124.4225.3624.4224.5824.5838,735,712
25 Oct 202124.4024.4323.9524.4124.4126,590,471
22 Oct 202124.7224.9424.4124.4724.4721,426,247
21 Oct 202124.5425.1024.5124.9024.9025,443,636
20 Oct 202125.1125.1224.4524.5524.5540,028,549
19 Oct 202125.3925.6225.0625.1825.1832,340,018
18 Oct 202125.3125.6324.9025.3525.3524,260,213
15 Oct 202125.7325.7325.1525.2625.2622,009,831
14 Oct 202125.8225.8925.5225.7325.7311,488,866
13 Oct 202125.7225.9025.2325.7925.7916,905,397
12 Oct 202126.3026.4825.3825.7225.7225,309,476
11 Oct 202126.6526.9826.1526.3326.3323,004,760
08 Oct 202126.4826.8026.2426.4526.4521,352,818
30 Sep 202125.0026.2324.9126.0426.0430,469,561
29 Sep 202126.1026.2624.8825.0625.0645,073,664
28 Sep 202126.4426.8226.2726.5126.5121,667,191
27 Sep 202126.9027.1226.1326.5526.5536,311,501
24 Sep 202128.2328.4926.8226.8526.8547,255,496
23 Sep 202128.5828.9528.1028.1628.1628,313,609
22 Sep 202128.2128.5327.9228.3028.3029,643,398
17 Sep 202130.1830.6528.4629.0229.0256,565,002
16 Sep 202130.8031.7830.4430.4530.4561,155,046
15 Sep 202129.9930.9529.5730.5030.5055,990,628
14 Sep 202130.1431.1029.2830.0930.0976,411,203
13 Sep 202128.6130.2028.3530.1630.1675,227,074
10 Sep 202128.8229.3228.2028.7928.7949,887,330
09 Sep 202128.0129.2227.9328.8128.8160,345,991
08 Sep 202127.6228.7727.5528.1628.1651,253,029
07 Sep 202127.4228.1027.0327.8627.8653,458,496
06 Sep 202127.3127.5626.8127.2027.2036,705,525
03 Sep 202127.9028.1627.1327.3027.3047,850,083
02 Sep 202126.8928.3426.4228.0128.0174,396,710
01 Sep 202126.3027.0026.1726.8926.8948,843,369
31 Aug 202126.7426.8026.0026.2026.2048,724,151
30 Aug 202127.2628.0926.5526.9826.9850,448,638
27 Aug 202127.0027.2226.6527.0927.0929,813,138
26 Aug 202127.1327.7226.7527.0627.0637,234,693
25 Aug 202127.9627.9827.0327.2427.2448,731,876
24 Aug 202128.0928.2827.5827.9627.9639,331,431
23 Aug 202127.5027.9327.0127.7827.7838,726,022
20 Aug 202128.2328.2327.0027.4727.4766,737,737
19 Aug 202130.5030.7128.5228.6928.6977,461,726
18 Aug 202130.5331.4030.3030.9530.9537,828,543
17 Aug 202131.4031.6530.5830.6030.6051,486,068
16 Aug 202130.9032.1430.6831.3631.3646,505,478
13 Aug 202130.0231.4530.0230.9530.9557,937,884
12 Aug 202129.9330.5029.6730.0130.0135,482,024
11 Aug 202131.0031.4629.8530.2330.2359,853,424
10 Aug 202130.7031.1330.4131.0531.0536,790,670
09 Aug 202130.5832.2630.3831.1731.1764,516,161
06 Aug 202130.4831.2529.3831.1531.1569,350,114
05 Aug 202132.1332.1530.3130.4830.4897,912,927
04 Aug 202132.1032.9131.6032.6032.6059,028,459
03 Aug 202131.0533.4230.9132.5532.5584,538,114
02 Aug 202129.1931.8028.8831.8031.8086,062,868
30 Jul 202130.1930.4728.9629.1929.1958,857,420
29 Jul 202128.4730.4328.2030.0630.0685,158,890
28 Jul 202128.4128.6027.1727.8827.8860,079,388
27 Jul 202129.4330.2028.7028.8028.8087,766,366
26 Jul 202128.9729.5028.0128.7828.7879,799,430
23 Jul 202129.5630.7028.8128.9828.98101,528,709
22 Jul 202127.4529.5527.4529.5329.53160,590,512
21 Jul 202126.2627.1825.8626.8626.8658,991,100
20 Jul 202126.5226.5825.5826.1526.1575,676,532
19 Jul 202127.7028.2427.0827.2027.2063,826,144
16 Jul 202128.9529.2027.7227.7927.7984,209,863
15 Jul 202128.0129.4728.0128.3328.33159,587,540
14 Jul 202125.5527.0825.3326.7926.7983,184,629
13 Jul 202125.8926.1225.3425.6225.6233,380,205
12 Jul 202125.0826.2825.0025.8825.8867,208,130
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...