Skip to content
SSE stocks: 168Advancing: 59Declining: 103Currency: CNY
Open Tradzy

Hengli Petrochemical Co.,Ltd. (600346) Price History

Daily open, high, low, close and volume for Hengli Petrochemical Co.,Ltd. (600346) from 2025-10-09 to 2026-10-09, newest first.

‹ 600346 price and chart
DateOpenHighLowCloseVolume
2026-10-09CNY 16.32CNY 16.60CNY 16.20CNY 16.4522,071,538
2026-10-08CNY 16.19CNY 16.93CNY 16.14CNY 16.4029,059,655
2026-09-30CNY 16.09CNY 16.32CNY 15.88CNY 16.0723,174,206
2026-09-29CNY 16.50CNY 16.50CNY 15.60CNY 15.9136,069,281
2026-09-28CNY 16.23CNY 16.65CNY 16.03CNY 16.4229,449,652
2026-09-24CNY 16.79CNY 16.82CNY 16.11CNY 16.1531,662,384
2026-09-23CNY 16.48CNY 17.20CNY 16.43CNY 16.8837,530,179
2026-09-22CNY 16.65CNY 16.68CNY 16.31CNY 16.5427,821,969
2026-09-21CNY 16.39CNY 16.64CNY 16.26CNY 16.6029,042,931
2026-09-18CNY 16.39CNY 16.72CNY 16.23CNY 16.4225,666,615
2026-09-17CNY 16.30CNY 16.67CNY 16.07CNY 16.3823,956,470
2026-09-16CNY 16.70CNY 16.75CNY 16.18CNY 16.5328,551,132
2026-09-15CNY 16.88CNY 16.88CNY 16.52CNY 16.6724,474,473
2026-09-14CNY 17.12CNY 17.38CNY 16.71CNY 16.8534,427,855
2026-09-11CNY 18.51CNY 18.55CNY 17.20CNY 17.2741,207,037
2026-09-10CNY 19.20CNY 19.28CNY 18.38CNY 18.4221,098,138
2026-09-09CNY 18.71CNY 19.19CNY 18.38CNY 19.1022,113,099
2026-09-08CNY 18.24CNY 18.86CNY 18.12CNY 18.7927,966,660
2026-09-07CNY 19.00CNY 19.09CNY 18.11CNY 18.2330,050,882
2026-09-04CNY 19.13CNY 19.43CNY 18.85CNY 19.0228,966,763
2026-09-03CNY 18.39CNY 19.31CNY 18.21CNY 19.1644,831,828
2026-09-02CNY 19.36CNY 19.37CNY 18.30CNY 18.3934,558,400
2026-09-01CNY 19.46CNY 19.93CNY 19.10CNY 19.1648,338,260
2026-08-31CNY 19.70CNY 19.83CNY 19.00CNY 19.3541,366,660
2026-08-28CNY 18.96CNY 19.75CNY 18.64CNY 19.6648,929,889
2026-08-27CNY 18.29CNY 19.13CNY 18.18CNY 18.9029,416,119
2026-08-26CNY 18.08CNY 18.53CNY 17.91CNY 18.2927,116,631
2026-08-25CNY 18.72CNY 19.04CNY 18.18CNY 18.3031,869,337
2026-08-24CNY 18.80CNY 19.34CNY 18.50CNY 18.7636,703,968
2026-08-21CNY 18.80CNY 19.04CNY 18.55CNY 18.8735,556,439
2026-08-20CNY 18.77CNY 19.65CNY 18.71CNY 18.8451,842,650
2026-08-19CNY 17.82CNY 19.09CNY 17.82CNY 18.8674,428,563
2026-08-18CNY 17.47CNY 18.16CNY 17.38CNY 17.9635,772,132
2026-08-17CNY 17.14CNY 17.60CNY 16.99CNY 17.4626,318,551
2026-08-14CNY 17.10CNY 17.37CNY 16.94CNY 17.1320,172,651
2026-08-13CNY 17.75CNY 17.76CNY 17.10CNY 17.1641,705,723
2026-08-12CNY 17.93CNY 18.15CNY 17.54CNY 17.7528,697,210
2026-08-11CNY 18.43CNY 18.60CNY 17.86CNY 17.9229,909,043
2026-08-10CNY 17.90CNY 18.57CNY 17.80CNY 18.3435,065,085
2026-08-07CNY 17.45CNY 18.15CNY 17.35CNY 17.8949,830,337
2026-08-06CNY 17.23CNY 17.65CNY 17.22CNY 17.4529,956,771
2026-08-05CNY 16.83CNY 17.44CNY 16.73CNY 17.2237,701,823
2026-08-04CNY 17.02CNY 17.10CNY 16.52CNY 16.8329,093,382
2026-08-03CNY 16.64CNY 17.46CNY 16.35CNY 17.1037,747,819
2026-07-31CNY 16.57CNY 16.81CNY 16.53CNY 16.7230,896,190
2026-07-30CNY 16.66CNY 16.98CNY 16.52CNY 16.9233,306,682
2026-07-29CNY 16.35CNY 16.82CNY 16.18CNY 16.6632,451,710
2026-07-28CNY 16.06CNY 16.44CNY 15.98CNY 16.3525,967,706
2026-07-27CNY 15.81CNY 16.43CNY 15.50CNY 16.3436,828,737
2026-07-24CNY 16.60CNY 16.71CNY 15.88CNY 15.9544,212,265
2026-07-23CNY 16.41CNY 16.68CNY 15.97CNY 16.6238,369,400
2026-07-22CNY 15.54CNY 16.71CNY 15.41CNY 16.4069,602,740
2026-07-21CNY 15.35CNY 15.94CNY 15.28CNY 15.6460,744,734
2026-07-20CNY 15.19CNY 15.56CNY 15.03CNY 15.4854,072,271
2026-07-17CNY 15.07CNY 15.36CNY 14.76CNY 15.0648,381,120
2026-07-16CNY 15.13CNY 15.53CNY 15.00CNY 15.0739,751,817
2026-07-15CNY 15.46CNY 15.63CNY 15.19CNY 15.2440,722,197
2026-07-14CNY 14.95CNY 15.65CNY 14.81CNY 15.6563,092,484
2026-07-13CNY 15.79CNY 15.88CNY 14.87CNY 15.0060,008,553
2026-07-10CNY 16.10CNY 16.10CNY 15.42CNY 15.7967,786,875
2026-07-09CNY 16.50CNY 16.85CNY 15.90CNY 16.2850,993,269
2026-07-08CNY 16.95CNY 17.25CNY 16.51CNY 16.6441,383,457
2026-07-07CNY 18.95CNY 18.95CNY 16.87CNY 17.0086,265,384
2026-07-06CNY 18.06CNY 19.46CNY 17.94CNY 18.7464,571,230
2026-07-03CNY 17.93CNY 18.35CNY 17.25CNY 17.8050,850,814
2026-07-02CNY 17.57CNY 18.08CNY 17.35CNY 17.7038,551,762
2026-07-01CNY 17.71CNY 18.23CNY 16.88CNY 17.7850,527,176
2026-06-30CNY 18.60CNY 19.10CNY 17.40CNY 17.7163,614,015
2026-06-29CNY 18.00CNY 19.23CNY 17.66CNY 18.9077,310,904
2026-06-26CNY 18.65CNY 19.09CNY 17.92CNY 18.4470,818,518
2026-06-25CNY 18.02CNY 18.55CNY 17.81CNY 18.2160,773,090
2026-06-24CNY 18.28CNY 19.22CNY 18.17CNY 18.4463,562,396
2026-06-23CNY 18.86CNY 19.31CNY 18.14CNY 18.1758,669,859
2026-06-22CNY 17.12CNY 18.75CNY 16.68CNY 18.6572,402,488
2026-06-18CNY 17.75CNY 17.77CNY 17.06CNY 17.1032,936,627
2026-06-17CNY 17.52CNY 18.40CNY 17.50CNY 17.8246,359,301
2026-06-16CNY 18.37CNY 18.59CNY 17.66CNY 17.7747,510,445
2026-06-15CNY 18.00CNY 19.15CNY 17.85CNY 18.5391,724,486
2026-06-12CNY 16.62CNY 17.84CNY 16.18CNY 17.4673,152,170
2026-06-11CNY 16.58CNY 16.65CNY 15.98CNY 16.2931,454,539
2026-06-10CNY 16.22CNY 16.62CNY 16.03CNY 16.3828,545,892
2026-06-09CNY 16.46CNY 16.59CNY 16.07CNY 16.3126,286,892
2026-06-08CNY 16.79CNY 17.35CNY 16.53CNY 16.6043,017,853
2026-06-05CNY 16.79CNY 17.58CNY 16.52CNY 16.9656,297,994
2026-06-04CNY 17.52CNY 17.55CNY 16.55CNY 16.7349,109,183
2026-06-03CNY 17.80CNY 17.85CNY 17.23CNY 17.5132,289,928
2026-06-02CNY 17.50CNY 18.05CNY 17.28CNY 17.7947,105,791
2026-06-01CNY 17.49CNY 18.04CNY 17.12CNY 17.7655,266,867
2026-05-29CNY 17.24CNY 17.79CNY 17.12CNY 17.1954,047,890
2026-05-28CNY 17.64CNY 17.99CNY 17.10CNY 17.2448,369,895
2026-05-27CNY 18.60CNY 18.77CNY 17.38CNY 17.6553,944,903
2026-05-26CNY 18.58CNY 18.88CNY 18.21CNY 18.6936,588,093
2026-05-25CNY 18.74CNY 19.29CNY 18.43CNY 18.4734,624,012
2026-05-22CNY 18.94CNY 19.06CNY 18.41CNY 18.5351,407,514
2026-05-21CNY 19.88CNY 20.00CNY 18.94CNY 18.9537,477,125
2026-05-20CNY 20.02CNY 20.05CNY 19.58CNY 19.8728,763,021
2026-05-19CNY 20.47CNY 20.57CNY 19.94CNY 20.0427,908,480
2026-05-18CNY 20.97CNY 21.07CNY 20.19CNY 20.5143,106,425
2026-05-15CNY 22.28CNY 22.28CNY 21.02CNY 21.0940,958,413
2026-05-14CNY 22.54CNY 23.23CNY 22.13CNY 22.1330,138,016
2026-05-13CNY 22.56CNY 22.77CNY 21.94CNY 22.5739,693,405
2026-05-12CNY 22.55CNY 22.92CNY 22.33CNY 22.6130,225,126
2026-05-11CNY 22.29CNY 22.97CNY 22.00CNY 22.5555,771,230
2026-05-08CNY 22.29CNY 22.77CNY 21.70CNY 22.3954,914,701
2026-05-07CNY 22.84CNY 22.84CNY 22.09CNY 22.4241,477,468
2026-05-06CNY 22.45CNY 23.08CNY 21.76CNY 22.8554,146,774
2026-04-30CNY 22.15CNY 22.50CNY 21.99CNY 22.0944,149,812
2026-04-29CNY 21.48CNY 22.38CNY 20.93CNY 22.2243,871,519
2026-04-28CNY 20.02CNY 21.89CNY 20.02CNY 21.5690,319,252
2026-04-27CNY 21.10CNY 21.50CNY 21.10CNY 21.1026,521,000
2026-04-24CNY 23.92CNY 24.14CNY 23.01CNY 23.4435,008,701
2026-04-23CNY 24.36CNY 24.47CNY 23.85CNY 24.1223,599,660
2026-04-22CNY 24.94CNY 24.95CNY 24.17CNY 24.3544,774,544
2026-04-21CNY 24.00CNY 25.11CNY 23.44CNY 24.9443,348,155
2026-04-20CNY 23.54CNY 24.55CNY 23.30CNY 23.8131,755,844
2026-04-17CNY 24.11CNY 24.42CNY 23.26CNY 23.3329,995,823
2026-04-16CNY 23.90CNY 24.50CNY 23.57CNY 24.3040,951,416
2026-04-15CNY 23.30CNY 23.80CNY 22.35CNY 23.6851,380,179
2026-04-14CNY 22.40CNY 23.08CNY 22.10CNY 22.7941,982,768
2026-04-13CNY 23.27CNY 23.27CNY 21.88CNY 22.1150,383,025
2026-04-10CNY 23.43CNY 23.44CNY 23.08CNY 23.1625,817,345
2026-04-09CNY 22.85CNY 23.86CNY 22.80CNY 23.4332,119,833
2026-04-08CNY 22.99CNY 23.50CNY 22.68CNY 23.2445,809,844
2026-04-07CNY 21.55CNY 23.11CNY 21.44CNY 22.7434,161,998
2026-04-03CNY 22.25CNY 22.25CNY 21.44CNY 21.5625,283,715
2026-04-02CNY 22.30CNY 22.49CNY 22.00CNY 22.2720,006,379
2026-04-01CNY 22.01CNY 22.53CNY 21.80CNY 22.2025,540,447
2026-03-31CNY 21.93CNY 22.12CNY 21.43CNY 21.6526,833,273
2026-03-30CNY 20.95CNY 22.12CNY 20.93CNY 21.9734,636,107
2026-03-27CNY 21.01CNY 21.69CNY 20.83CNY 21.3627,858,380
2026-03-26CNY 21.50CNY 21.71CNY 21.01CNY 21.1324,835,688
2026-03-25CNY 20.50CNY 21.86CNY 20.50CNY 21.5049,814,967
2026-03-24CNY 20.54CNY 20.57CNY 19.81CNY 20.2939,015,107
2026-03-23CNY 20.34CNY 21.04CNY 19.98CNY 20.2755,480,983
2026-03-20CNY 21.30CNY 21.71CNY 20.65CNY 20.7046,151,246
2026-03-19CNY 22.60CNY 22.75CNY 21.15CNY 21.2872,711,205
2026-03-18CNY 22.04CNY 23.20CNY 21.61CNY 22.9045,593,865
2026-03-17CNY 22.00CNY 22.57CNY 21.97CNY 22.0534,713,398
2026-03-16CNY 22.85CNY 23.19CNY 21.80CNY 22.1448,914,071
2026-03-13CNY 22.08CNY 23.56CNY 21.73CNY 22.9679,212,286
2026-03-12CNY 22.28CNY 23.09CNY 21.30CNY 22.4880,304,738
2026-03-11CNY 22.25CNY 22.30CNY 21.55CNY 22.0057,125,234
2026-03-10CNY 22.88CNY 23.23CNY 22.18CNY 22.2766,384,143
2026-03-09CNY 26.31CNY 26.32CNY 22.82CNY 22.8891,808,146
2026-03-06CNY 25.01CNY 25.66CNY 24.40CNY 25.3640,657,960
2026-03-05CNY 24.10CNY 25.87CNY 23.70CNY 25.3867,018,097
2026-03-04CNY 25.00CNY 25.00CNY 23.51CNY 23.7781,022,388
2026-03-03CNY 26.53CNY 27.00CNY 25.66CNY 26.0277,283,183
2026-03-02CNY 26.65CNY 26.76CNY 25.36CNY 26.5078,962,253
2026-02-27CNY 25.17CNY 26.40CNY 25.17CNY 25.7048,427,879
2026-02-26CNY 25.40CNY 26.17CNY 25.02CNY 25.2934,858,837
2026-02-25CNY 25.41CNY 26.50CNY 25.25CNY 25.4256,626,188
2026-02-24CNY 25.00CNY 25.85CNY 24.54CNY 25.3941,459,433
2026-02-13CNY 25.00CNY 25.23CNY 24.40CNY 24.5727,390,558
2026-02-12CNY 25.63CNY 26.10CNY 25.20CNY 25.3228,178,780
2026-02-11CNY 24.65CNY 26.39CNY 24.38CNY 25.6982,279,693
2026-02-10CNY 24.96CNY 25.00CNY 24.25CNY 24.6531,576,703
2026-02-09CNY 25.01CNY 25.20CNY 24.30CNY 24.9138,939,015
2026-02-06CNY 23.61CNY 24.96CNY 23.26CNY 24.7255,171,653
2026-02-05CNY 24.85CNY 25.17CNY 23.75CNY 24.0542,307,358
2026-02-04CNY 25.18CNY 25.62CNY 24.68CNY 24.8552,712,213
2026-02-03CNY 24.48CNY 25.00CNY 23.85CNY 24.7365,035,593
2026-02-02CNY 25.58CNY 25.66CNY 23.70CNY 24.0068,399,927
2026-01-30CNY 25.99CNY 26.80CNY 25.30CNY 26.1040,006,982
2026-01-29CNY 25.77CNY 26.39CNY 25.66CNY 26.0041,729,973
2026-01-28CNY 25.90CNY 27.12CNY 25.60CNY 25.7773,021,653
2026-01-27CNY 26.00CNY 26.91CNY 25.64CNY 25.7536,339,489
2026-01-26CNY 26.13CNY 27.26CNY 26.08CNY 26.1047,638,563
2026-01-23CNY 26.98CNY 27.12CNY 25.86CNY 26.1542,790,292
2026-01-22CNY 26.53CNY 26.98CNY 26.16CNY 26.4539,819,663
2026-01-21CNY 26.48CNY 26.90CNY 25.75CNY 26.3045,040,850
2026-01-20CNY 25.20CNY 26.79CNY 25.08CNY 26.7464,230,293
2026-01-19CNY 23.39CNY 25.16CNY 23.26CNY 25.0849,447,494
2026-01-16CNY 23.71CNY 23.98CNY 23.23CNY 23.4627,188,627
2026-01-15CNY 23.65CNY 24.42CNY 23.59CNY 23.7527,709,681
2026-01-14CNY 23.30CNY 24.78CNY 23.30CNY 23.9341,534,101
2026-01-13CNY 22.68CNY 23.98CNY 22.51CNY 23.8340,713,807
2026-01-12CNY 23.44CNY 23.45CNY 22.60CNY 22.6734,484,974
2026-01-09CNY 24.00CNY 24.25CNY 22.88CNY 23.2234,752,693
2026-01-08CNY 23.33CNY 24.40CNY 23.02CNY 23.7933,055,984
2026-01-07CNY 23.50CNY 24.13CNY 23.50CNY 23.6538,067,913
2026-01-06CNY 21.98CNY 24.21CNY 21.98CNY 23.8483,452,305
2026-01-05CNY 22.20CNY 22.23CNY 21.56CNY 22.0139,643,914
2025-12-31CNY 22.42CNY 22.58CNY 22.01CNY 22.5333,167,364
2025-12-30CNY 20.92CNY 22.80CNY 20.90CNY 22.4356,250,013
2025-12-29CNY 21.10CNY 21.60CNY 20.88CNY 21.0029,801,011
2025-12-26CNY 20.92CNY 21.52CNY 20.68CNY 21.2735,325,202
2025-12-25CNY 20.34CNY 20.93CNY 20.21CNY 20.7429,865,460
2025-12-24CNY 19.96CNY 20.44CNY 19.58CNY 20.3428,640,466
2025-12-23CNY 20.04CNY 20.14CNY 19.65CNY 19.9622,294,072
2025-12-22CNY 19.49CNY 20.13CNY 19.48CNY 20.0343,851,449
2025-12-19CNY 19.32CNY 19.60CNY 19.10CNY 19.1624,083,602
2025-12-18CNY 18.90CNY 19.63CNY 18.85CNY 19.0031,539,124
2025-12-17CNY 18.42CNY 18.88CNY 18.37CNY 18.7823,371,539
2025-12-16CNY 18.81CNY 18.94CNY 18.29CNY 18.4622,295,379
2025-12-15CNY 18.26CNY 18.98CNY 18.20CNY 18.8820,731,983
2025-12-12CNY 18.63CNY 18.74CNY 18.24CNY 18.3517,367,227
2025-12-11CNY 18.96CNY 19.13CNY 18.61CNY 18.6312,830,662
2025-12-10CNY 18.85CNY 18.99CNY 18.60CNY 18.949,703,523
2025-12-09CNY 18.88CNY 19.29CNY 18.69CNY 18.9013,295,128
2025-12-08CNY 19.37CNY 19.46CNY 18.71CNY 18.9919,855,596
2025-12-05CNY 19.03CNY 19.50CNY 18.90CNY 19.3613,181,569
2025-12-04CNY 19.40CNY 19.53CNY 18.86CNY 19.0816,228,605
2025-12-03CNY 19.14CNY 19.68CNY 19.03CNY 19.5918,915,238
2025-12-02CNY 19.20CNY 19.65CNY 19.13CNY 19.2019,528,242
2025-12-01CNY 19.08CNY 19.49CNY 18.91CNY 19.2024,527,808
2025-11-28CNY 18.80CNY 19.09CNY 18.64CNY 18.9118,217,467
2025-11-27CNY 18.40CNY 18.88CNY 18.30CNY 18.8119,370,531
2025-11-26CNY 18.40CNY 18.64CNY 18.30CNY 18.3610,451,416
2025-11-25CNY 18.55CNY 18.70CNY 18.33CNY 18.4415,523,256
2025-11-24CNY 18.61CNY 18.77CNY 18.34CNY 18.4517,537,412
2025-11-21CNY 18.85CNY 19.02CNY 18.54CNY 18.6131,455,848
2025-11-20CNY 19.77CNY 19.77CNY 19.01CNY 19.0722,856,285
2025-11-19CNY 19.58CNY 19.85CNY 19.24CNY 19.7724,403,942
2025-11-18CNY 20.40CNY 20.59CNY 19.42CNY 19.6030,840,607
2025-11-17CNY 19.66CNY 20.98CNY 19.36CNY 20.3948,260,900
2025-11-14CNY 19.80CNY 20.28CNY 19.58CNY 19.6525,636,873
2025-11-13CNY 19.90CNY 20.14CNY 19.65CNY 19.8923,059,959
2025-11-12CNY 20.13CNY 20.21CNY 19.70CNY 19.9220,163,180
2025-11-11CNY 20.09CNY 20.26CNY 19.85CNY 20.0925,278,135
2025-11-10CNY 19.39CNY 20.63CNY 19.23CNY 20.2058,384,173
2025-11-07CNY 18.46CNY 19.75CNY 18.32CNY 19.3959,094,539
2025-11-06CNY 17.47CNY 18.58CNY 17.43CNY 18.5239,546,008
2025-11-05CNY 17.43CNY 17.67CNY 17.34CNY 17.4712,054,489
2025-11-04CNY 17.93CNY 18.07CNY 17.46CNY 17.5817,731,726
2025-11-03CNY 17.94CNY 18.21CNY 17.72CNY 17.9518,959,313
2025-10-31CNY 17.85CNY 18.28CNY 17.71CNY 17.9526,260,625
2025-10-30CNY 17.80CNY 18.11CNY 17.61CNY 17.8223,154,805
2025-10-29CNY 17.24CNY 18.11CNY 17.04CNY 17.8130,949,624
2025-10-28CNY 17.25CNY 17.80CNY 17.25CNY 17.3128,241,325
2025-10-27CNY 16.81CNY 17.14CNY 16.70CNY 17.0718,340,750
2025-10-24CNY 17.45CNY 17.65CNY 16.73CNY 16.8733,970,630
2025-10-23CNY 16.58CNY 17.75CNY 16.57CNY 17.6039,973,942
2025-10-22CNY 16.31CNY 16.77CNY 16.27CNY 16.6314,753,103
2025-10-21CNY 16.27CNY 16.45CNY 16.25CNY 16.389,499,364
2025-10-20CNY 16.50CNY 16.53CNY 16.20CNY 16.2714,381,273
2025-10-17CNY 16.68CNY 16.85CNY 16.38CNY 16.4113,101,077
2025-10-16CNY 16.85CNY 16.92CNY 16.64CNY 16.7215,028,584
2025-10-15CNY 16.91CNY 17.04CNY 16.67CNY 16.8816,999,082
2025-10-14CNY 17.26CNY 17.34CNY 16.81CNY 16.8520,642,075
2025-10-13CNY 17.22CNY 17.43CNY 16.88CNY 17.1825,540,958
2025-10-10CNY 17.20CNY 17.88CNY 17.17CNY 17.6329,278,249
2025-10-09CNY 17.06CNY 17.47CNY 16.40CNY 17.4431,860,628