Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Sep 202019.1619.3218.6618.7018.7024,720,592
23 Sep 202019.8219.9618.9019.2819.2830,534,672
22 Sep 202020.1320.2719.5819.7819.7822,774,949
21 Sep 202020.3520.5320.1320.3920.3920,141,305
18 Sep 202019.2920.3519.2920.3520.3534,276,479
17 Sep 202019.2719.7119.1919.3719.3719,245,903
16 Sep 202019.3119.3819.0319.1519.1513,959,740
15 Sep 202019.0119.5618.9519.3019.3017,488,250
14 Sep 202019.4419.9218.9219.0219.0224,885,286
11 Sep 202019.7219.7219.0319.2319.2317,357,330
10 Sep 202019.0119.8818.9919.4719.4737,001,214
09 Sep 202018.7019.0818.3218.7018.7030,287,017
08 Sep 202019.3319.4718.9519.2019.2020,249,193
07 Sep 202020.0020.0819.0519.3619.3640,075,330
04 Sep 202020.0020.2519.7620.1020.1021,495,729
03 Sep 202021.0921.3420.2420.3420.3431,828,642
02 Sep 202021.1221.6421.0121.1321.1333,632,205
01 Sep 202020.9521.1620.7220.9720.9725,626,191
31 Aug 202020.5021.6520.1021.0321.0353,373,380
28 Aug 202019.8920.2919.7420.2020.2026,464,189
27 Aug 202019.7920.3519.6819.9019.9023,896,544
26 Aug 202020.0320.2419.4819.7019.7033,343,202
25 Aug 202019.0720.5619.0119.9919.9956,029,156
24 Aug 202018.8519.4018.7519.0819.0829,271,943
21 Aug 202019.1919.3718.8119.0019.0026,497,877
20 Aug 202019.4119.7818.8919.1019.1034,023,536
19 Aug 202019.3420.4019.1019.5519.5571,177,851
18 Aug 202019.2019.5218.9419.2519.2550,141,066
17 Aug 202019.0019.3718.8019.2019.2052,168,774
14 Aug 202018.7819.3318.3018.8518.8548,808,398
13 Aug 202018.5019.0017.8418.6018.6080,511,105
12 Aug 202019.2119.6018.8019.0619.0648,218,300
11 Aug 202019.6120.1819.3419.3619.3646,419,212
10 Aug 202019.2219.8018.9319.4819.4842,658,127
07 Aug 202019.8919.8918.4119.1619.1681,811,057
06 Aug 202020.3120.8519.1019.8919.8992,875,503
05 Aug 202018.1119.9117.9819.9119.91114,606,663
04 Aug 202016.6118.2216.6118.1018.10125,123,501
03 Aug 202016.3816.6716.2016.5616.5653,426,486
31 Jul 202016.1016.6416.0316.2716.2730,032,824
30 Jul 202016.2016.5016.0016.1416.1423,704,461
29 Jul 202015.7316.2015.7016.2016.2029,113,069
28 Jul 202016.2716.3515.8215.9115.9121,257,764
27 Jul 202015.8416.4015.7015.9215.9233,936,552
24 Jul 202016.8016.8015.7215.8015.8055,305,113
23 Jul 202016.9517.1316.6616.8616.8643,398,157
22 Jul 202016.8017.3516.5417.1617.1654,921,493
21 Jul 202016.8316.9616.5616.7916.7941,663,598
20 Jul 202016.0716.9615.9716.7716.7783,199,280
17 Jul 202015.1215.8915.1215.7115.7149,353,240
16 Jul 202015.6716.1414.9615.0815.0866,616,976
15 Jul 202015.5615.8915.4315.6115.6150,541,462
14 Jul 202015.6115.7715.2915.4215.4240,739,673
13 Jul 202015.6515.8915.6015.6415.6449,743,556
10 Jul 202015.7515.8615.5515.6215.6240,288,154
09 Jul 202015.5516.0715.4315.9915.9955,807,517
08 Jul 202015.5015.6515.3015.6515.6547,250,983
07 Jul 202015.5015.7815.3615.5015.5058,842,223
06 Jul 202014.9615.8714.9615.3515.3571,190,800
03 Jul 202014.8715.2714.7814.8814.8839,925,854
02 Jul 202014.7214.9514.5714.8014.8044,355,475
01 Jul 202014.0814.8413.9814.6914.6950,058,859
30 Jun 202013.5514.0713.5514.0014.0042,778,702
29 Jun 202013.6313.6613.4013.4813.4826,302,268
24 Jun 202013.5313.9913.5013.7613.7629,943,713
23 Jun 202013.4713.5313.3613.4713.4719,751,127
22 Jun 202013.6913.6913.3913.4613.4629,957,308
19 Jun 202013.6113.8413.6013.7013.7021,974,774
18 Jun 202013.5613.7713.3213.6013.6025,914,060
18 Jun 20200.4 Dividend
17 Jun 202013.8913.9513.6613.8813.4819,729,710
16 Jun 202013.7913.9113.7013.8913.4920,814,132
15 Jun 202014.0014.0813.6013.6013.2129,421,649
12 Jun 202014.0814.1813.8914.0313.6343,620,877
11 Jun 202014.5314.6714.3514.4113.9926,747,314
10 Jun 202014.8314.8514.4014.5014.0824,068,059
09 Jun 202014.9614.9614.6414.7314.3124,194,956
08 Jun 202014.5914.9914.5914.7714.3431,137,761
05 Jun 202014.6314.7114.4014.4614.0425,403,498
04 Jun 202014.6314.8214.5014.6714.2521,805,136
03 Jun 202014.3614.9214.3514.6614.2451,524,084
02 Jun 202013.9614.2413.8414.2313.8232,926,640
01 Jun 202014.0014.1613.8513.9313.5337,547,468
29 May 202013.5613.9213.5413.9213.5224,879,629
28 May 202013.5213.8213.5113.5313.1419,353,012
27 May 202013.2813.7413.2713.6213.2320,160,491
26 May 202013.1013.3713.0613.3212.9419,129,981
25 May 202013.0813.1812.9913.0212.6416,620,509
22 May 202013.5813.5813.0613.1812.8023,761,783
21 May 202013.4613.6513.3613.6313.2425,428,295
20 May 202013.6213.6813.3413.4113.0225,966,302
19 May 202013.7213.8713.6613.7113.3124,296,643
18 May 202013.6213.8513.5013.6013.2133,316,617
15 May 202013.5413.5913.4213.5113.1217,907,385
14 May 202013.5713.5913.4413.4613.0721,832,200
13 May 202013.6013.7813.4313.7413.3430,486,287
12 May 202014.1214.1213.6613.7513.3543,043,596
11 May 202014.1414.3613.9214.1713.7631,881,106
08 May 202014.1514.2514.0714.1413.7328,293,071
07 May 202014.2414.2814.0214.1013.6927,799,643
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...