Singapore markets open in 4 hours 53 minutes

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

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
22.50+0.54 (+2.46%)
At close: 03:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
17 May 202222.0522.5421.6822.5022.5020,838,379
16 May 202221.8022.2321.7321.9621.9618,583,371
13 May 202222.3522.4921.6021.8521.8526,882,787
12 May 202222.7923.0222.0922.4822.4828,864,202
11 May 202222.5022.8022.1522.3522.3524,748,751
10 May 202223.6923.6922.2122.5222.5249,566,479
09 May 202223.6124.0823.3323.9623.9668,370,745
06 May 202221.8523.8521.8323.7223.7298,572,549
05 May 202220.9922.3320.8122.2322.2354,760,240
29 Apr 202220.5020.9520.1020.9520.9525,484,466
28 Apr 202220.3020.5919.9120.1120.1118,837,061
27 Apr 202219.5520.1419.3920.1420.1423,845,919
26 Apr 202219.8220.4419.5119.7219.7225,058,551
25 Apr 202220.0120.7219.8119.8219.8231,267,489
22 Apr 202219.8320.5319.5420.2120.2119,489,464
21 Apr 202220.4520.5119.8519.9719.9720,667,897
20 Apr 202221.5921.6020.3720.5320.5328,377,982
19 Apr 202221.3621.7621.1421.3521.3517,047,742
18 Apr 202222.0022.0121.2121.3221.3222,227,789
15 Apr 202222.5322.5821.7522.0122.0118,393,385
14 Apr 202222.3122.6722.0122.5322.5324,231,119
13 Apr 202223.1023.2022.1922.2522.2535,088,664
12 Apr 202223.3824.3123.0223.4123.4165,756,879
11 Apr 202222.8323.6522.2423.6023.6067,908,984
08 Apr 202221.4822.9521.4222.8222.8260,333,738
07 Apr 202220.8721.7620.7721.4721.4734,571,230
06 Apr 202221.0021.0920.7320.9820.9818,045,942
01 Apr 202220.7821.1220.5521.0921.0920,696,087
31 Mar 202220.8921.1320.6920.7920.7921,197,312
30 Mar 202221.0421.3920.8420.9620.9623,626,650
29 Mar 202220.9221.3020.6020.8420.8424,626,956
28 Mar 202220.5020.7420.2020.6320.6313,363,863
25 Mar 202220.8821.2420.6420.7520.7525,198,863
24 Mar 202221.0021.0020.5920.7820.7831,943,900
23 Mar 202221.4621.5321.2121.3021.3016,669,141
22 Mar 202221.9022.0021.3921.4621.4629,259,210
21 Mar 202221.9022.4021.7022.1422.1427,811,239
18 Mar 202221.7822.3021.4222.0922.0933,622,229
17 Mar 202222.1122.8021.8022.2522.2541,261,877
16 Mar 202221.0021.8820.8221.7921.7952,135,192
15 Mar 202221.3021.3020.1520.4720.4738,683,171
14 Mar 202221.3021.6321.0221.0521.0532,777,644
11 Mar 202220.6921.5220.1821.3021.3059,072,855
10 Mar 202220.5021.1720.4021.0721.0776,285,844
09 Mar 202220.0420.1518.4719.2719.2764,560,336
08 Mar 202220.8020.9119.7020.2820.2856,973,686
07 Mar 202221.6421.6520.6221.0021.0084,825,627
04 Mar 202221.8422.7821.5622.3922.3989,255,263
03 Mar 202222.5022.5021.3621.5121.5188,370,584
02 Mar 202224.9525.0022.3522.6522.65111,832,125
01 Mar 202224.8924.9824.4624.7924.7927,791,411
28 Feb 202225.0825.3724.6524.8924.8932,006,088
25 Feb 202225.4725.8725.1025.2325.2323,006,185
24 Feb 202225.7026.0424.8525.2725.2739,101,424
23 Feb 202226.6326.9425.6525.8425.8448,709,263
22 Feb 202226.6026.9526.3526.6426.6428,428,189
21 Feb 202226.0226.9525.9226.6226.6248,388,979
18 Feb 202225.3426.0025.0525.9825.9831,933,100
17 Feb 202225.5025.8025.0125.3625.3628,080,986
16 Feb 202225.2026.0024.7225.4025.4036,147,264
15 Feb 202225.3226.0724.9325.4125.4140,690,078
14 Feb 202224.8626.5224.8025.1625.1678,955,607
11 Feb 202225.1825.7424.9025.0125.0138,662,223
10 Feb 202224.1925.3024.0025.1825.1848,256,108
09 Feb 202223.7424.1023.6024.0524.0517,664,994
08 Feb 202224.0624.1923.3023.8323.8322,936,284
07 Feb 202224.1524.2923.6424.1224.1229,007,754
28 Jan 202222.9824.0022.6023.6123.6132,239,444
27 Jan 202223.4123.8322.7622.8022.8020,941,253
26 Jan 202223.3423.5822.9923.2123.2122,212,240
25 Jan 202223.5124.3523.2923.3423.3425,005,723
24 Jan 202222.8623.8322.7223.7823.7829,140,730
21 Jan 202223.6123.7523.0123.1323.1336,861,952
20 Jan 202224.2024.3023.7424.0624.0637,902,593
19 Jan 202224.4525.3524.3024.4324.4339,968,564
18 Jan 202223.9724.6823.8124.3224.3233,781,454
17 Jan 202224.2824.3823.5724.0924.0947,514,985
14 Jan 202225.4525.5224.4024.4524.4551,392,242
13 Jan 202225.4025.8925.2425.4025.4050,221,587
12 Jan 202224.5125.5224.3625.4025.4074,065,148
11 Jan 202224.3625.0223.8224.5724.5776,407,730
10 Jan 202223.9525.3523.7823.9423.94105,100,453
07 Jan 202225.0025.1223.9124.1024.1076,607,063
06 Jan 202223.7624.8723.7624.6624.6671,837,635
05 Jan 202223.2124.1023.1623.7623.7656,040,848
04 Jan 202223.1323.4022.9323.2123.2128,708,395
31 Dec 202122.9723.1022.7122.9722.9729,406,973
30 Dec 202122.7723.2422.4623.0023.0045,595,907
29 Dec 202122.3123.3322.2922.7722.7757,173,060
28 Dec 202121.9522.5021.7722.3922.3941,626,199
27 Dec 202122.0022.2521.7221.9221.9232,344,957
24 Dec 202121.8521.8621.4621.4821.4819,603,313
23 Dec 202121.9321.9621.3021.8821.8829,202,682
22 Dec 202122.0122.0821.7021.8621.8619,400,790
21 Dec 202121.8322.0821.6321.9021.9023,086,046
20 Dec 202121.8422.0721.7921.8321.8330,001,917
17 Dec 202122.6822.8422.3522.3822.3828,466,871
16 Dec 202122.3722.7022.1922.6922.6936,204,513
15 Dec 202122.1822.6922.1222.3622.3644,564,195
14 Dec 202123.0523.0722.0222.3422.34107,578,802
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...