Yahoo

Mail

Singapore markets closed

Straits Times Index
3,134.66
+18.34(+0.59%)
S&P 500
4,591.67
+53.24(+1.17%)
Dow
35,227.03
+646.95(+1.87%)
Nasdaq
15,225.15
+139.68(+0.93%)
BTC-USD
51,388.48
+3,841.74(+8.08%)
CMC Crypto 200
1,331.93
+71.77(+5.70%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2021	21.58	21.64	20.82	20.97	20.97	46,774,470
06 Dec 2021	21.21	21.84	21.20	21.36	21.36	44,700,140
03 Dec 2021	21.38	21.39	20.91	21.21	21.21	28,849,349
02 Dec 2021	21.30	21.58	21.15	21.33	21.33	27,424,259
01 Dec 2021	21.06	21.45	21.05	21.31	21.31	22,859,099
30 Nov 2021	21.31	21.90	21.05	21.11	21.11	27,208,257
29 Nov 2021	21.08	21.39	20.69	21.14	21.14	21,742,972
26 Nov 2021	21.75	21.83	21.33	21.53	21.53	21,840,442
25 Nov 2021	21.89	21.96	21.64	21.76	21.76	21,429,808
24 Nov 2021	22.20	22.25	21.86	21.89	21.89	18,343,665
23 Nov 2021	22.00	22.60	21.86	22.16	22.16	30,670,487
22 Nov 2021	21.80	22.36	21.71	22.09	22.09	34,933,801
19 Nov 2021	21.30	21.74	21.09	21.72	21.72	28,196,036
18 Nov 2021	21.48	21.58	21.15	21.22	21.22	19,465,757
17 Nov 2021	20.98	21.62	20.90	21.49	21.49	26,336,089
16 Nov 2021	21.28	21.45	21.04	21.09	21.09	19,306,992
15 Nov 2021	21.72	21.84	21.10	21.18	21.18	31,463,901
12 Nov 2021	21.48	21.77	21.26	21.61	21.61	29,272,322
11 Nov 2021	20.78	21.50	20.75	21.40	21.40	30,196,716
10 Nov 2021	21.17	21.17	20.54	20.95	20.95	26,756,795
09 Nov 2021	21.23	21.49	21.01	21.13	21.13	24,388,440
08 Nov 2021	21.01	21.36	21.01	21.22	21.22	34,811,317
05 Nov 2021	21.06	21.15	20.45	20.50	20.50	43,562,760
04 Nov 2021	21.30	21.63	21.16	21.22	21.22	22,522,469
03 Nov 2021	21.50	21.65	21.15	21.39	21.39	23,257,126
02 Nov 2021	22.16	22.22	21.21	21.50	21.50	35,843,139
01 Nov 2021	21.99	22.50	21.75	22.12	22.12	29,369,946
29 Oct 2021	21.90	22.44	21.21	22.04	22.04	47,375,538
28 Oct 2021	23.76	23.76	21.63	21.90	21.90	86,549,010
27 Oct 2021	24.55	24.84	24.00	24.03	24.03	25,684,348
26 Oct 2021	24.42	25.36	24.42	24.58	24.58	38,735,712
25 Oct 2021	24.40	24.43	23.95	24.41	24.41	26,590,471
22 Oct 2021	24.72	24.94	24.41	24.47	24.47	21,426,247
21 Oct 2021	24.54	25.10	24.51	24.90	24.90	25,443,636
20 Oct 2021	25.11	25.12	24.45	24.55	24.55	40,028,549
19 Oct 2021	25.39	25.62	25.06	25.18	25.18	32,340,018
18 Oct 2021	25.31	25.63	24.90	25.35	25.35	24,260,213
15 Oct 2021	25.73	25.73	25.15	25.26	25.26	22,009,831
14 Oct 2021	25.82	25.89	25.52	25.73	25.73	11,488,866
13 Oct 2021	25.72	25.90	25.23	25.79	25.79	16,905,397
12 Oct 2021	26.30	26.48	25.38	25.72	25.72	25,309,476
11 Oct 2021	26.65	26.98	26.15	26.33	26.33	23,004,760
08 Oct 2021	26.48	26.80	26.24	26.45	26.45	21,352,818
30 Sep 2021	25.00	26.23	24.91	26.04	26.04	30,469,561
29 Sep 2021	26.10	26.26	24.88	25.06	25.06	45,073,664
28 Sep 2021	26.44	26.82	26.27	26.51	26.51	21,667,191
27 Sep 2021	26.90	27.12	26.13	26.55	26.55	36,311,501
24 Sep 2021	28.23	28.49	26.82	26.85	26.85	47,255,496
23 Sep 2021	28.58	28.95	28.10	28.16	28.16	28,313,609
22 Sep 2021	28.21	28.53	27.92	28.30	28.30	29,643,398
17 Sep 2021	30.18	30.65	28.46	29.02	29.02	56,565,002
16 Sep 2021	30.80	31.78	30.44	30.45	30.45	61,155,046
15 Sep 2021	29.99	30.95	29.57	30.50	30.50	55,990,628
14 Sep 2021	30.14	31.10	29.28	30.09	30.09	76,411,203
13 Sep 2021	28.61	30.20	28.35	30.16	30.16	75,227,074
10 Sep 2021	28.82	29.32	28.20	28.79	28.79	49,887,330
09 Sep 2021	28.01	29.22	27.93	28.81	28.81	60,345,991
08 Sep 2021	27.62	28.77	27.55	28.16	28.16	51,253,029
07 Sep 2021	27.42	28.10	27.03	27.86	27.86	53,458,496
06 Sep 2021	27.31	27.56	26.81	27.20	27.20	36,705,525
03 Sep 2021	27.90	28.16	27.13	27.30	27.30	47,850,083
02 Sep 2021	26.89	28.34	26.42	28.01	28.01	74,396,710
01 Sep 2021	26.30	27.00	26.17	26.89	26.89	48,843,369
31 Aug 2021	26.74	26.80	26.00	26.20	26.20	48,724,151
30 Aug 2021	27.26	28.09	26.55	26.98	26.98	50,448,638
27 Aug 2021	27.00	27.22	26.65	27.09	27.09	29,813,138
26 Aug 2021	27.13	27.72	26.75	27.06	27.06	37,234,693
25 Aug 2021	27.96	27.98	27.03	27.24	27.24	48,731,876
24 Aug 2021	28.09	28.28	27.58	27.96	27.96	39,331,431
23 Aug 2021	27.50	27.93	27.01	27.78	27.78	38,726,022
20 Aug 2021	28.23	28.23	27.00	27.47	27.47	66,737,737
19 Aug 2021	30.50	30.71	28.52	28.69	28.69	77,461,726
18 Aug 2021	30.53	31.40	30.30	30.95	30.95	37,828,543
17 Aug 2021	31.40	31.65	30.58	30.60	30.60	51,486,068
16 Aug 2021	30.90	32.14	30.68	31.36	31.36	46,505,478
13 Aug 2021	30.02	31.45	30.02	30.95	30.95	57,937,884
12 Aug 2021	29.93	30.50	29.67	30.01	30.01	35,482,024
11 Aug 2021	31.00	31.46	29.85	30.23	30.23	59,853,424
10 Aug 2021	30.70	31.13	30.41	31.05	31.05	36,790,670
09 Aug 2021	30.58	32.26	30.38	31.17	31.17	64,516,161
06 Aug 2021	30.48	31.25	29.38	31.15	31.15	69,350,114
05 Aug 2021	32.13	32.15	30.31	30.48	30.48	97,912,927
04 Aug 2021	32.10	32.91	31.60	32.60	32.60	59,028,459
03 Aug 2021	31.05	33.42	30.91	32.55	32.55	84,538,114
02 Aug 2021	29.19	31.80	28.88	31.80	31.80	86,062,868
30 Jul 2021	30.19	30.47	28.96	29.19	29.19	58,857,420
29 Jul 2021	28.47	30.43	28.20	30.06	30.06	85,158,890
28 Jul 2021	28.41	28.60	27.17	27.88	27.88	60,079,388
27 Jul 2021	29.43	30.20	28.70	28.80	28.80	87,766,366
26 Jul 2021	28.97	29.50	28.01	28.78	28.78	79,799,430
23 Jul 2021	29.56	30.70	28.81	28.98	28.98	101,528,709
22 Jul 2021	27.45	29.55	27.45	29.53	29.53	160,590,512
21 Jul 2021	26.26	27.18	25.86	26.86	26.86	58,991,100
20 Jul 2021	26.52	26.58	25.58	26.15	26.15	75,676,532
19 Jul 2021	27.70	28.24	27.08	27.20	27.20	63,826,144
16 Jul 2021	28.95	29.20	27.72	27.79	27.79	84,209,863
15 Jul 2021	28.01	29.47	28.01	28.33	28.33	159,587,540
14 Jul 2021	25.55	27.08	25.33	26.79	26.79	83,184,629
13 Jul 2021	25.89	26.12	25.34	25.62	25.62	33,380,205
12 Jul 2021	25.08	26.28	25.00	25.88	25.88	67,208,130
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,134.66+18.34(+0.59%)

S&P 5004,591.67+53.24(+1.17%)

Dow35,227.03+646.95(+1.87%)

Nasdaq15,225.15+139.68(+0.93%)

BTC-USD51,388.48+3,841.74(+8.08%)

CMC Crypto 2001,331.93+71.77(+5.70%)

Omicron’s rapid spread shreds budding recovery in air travel

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

Straits Times Index
3,134.66
+18.34(+0.59%)

S&P 500
4,591.67
+53.24(+1.17%)

Dow
35,227.03
+646.95(+1.87%)

Nasdaq
15,225.15
+139.68(+0.93%)

BTC-USD
51,388.48
+3,841.74(+8.08%)

CMC Crypto 200
1,331.93
+71.77(+5.70%)