Hengli Petrochemical

600346
🏛️ china →
16.97
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.03 13.25 12.96 13.17 11.5M
2023-12-28 12.85 13.08 12.79 13.04 14.2M
2023-12-27 12.66 12.87 12.63 12.84 8.2M
2023-12-26 12.73 12.79 12.65 12.72 10.0M
2023-12-25 12.70 12.79 12.53 12.71 11.6M
2023-12-22 12.65 12.77 12.50 12.74 14.2M
2023-12-21 12.61 12.75 12.55 12.67 11.0M
2023-12-20 12.95 12.99 12.63 12.66 12.1M
2023-12-19 12.95 13.08 12.77 12.91 12.4M
2023-12-18 13.15 13.15 12.88 13.02 9.3M
2023-12-15 13.12 13.25 13.08 13.11 8.4M
2023-12-14 13.27 13.30 13.10 13.12 9.2M
2023-12-13 13.50 13.65 13.20 13.21 12.9M
2023-12-12 13.51 13.57 13.26 13.51 14.3M
2023-12-11 13.35 13.61 13.16 13.59 14.8M
2023-12-08 13.50 13.62 13.36 13.40 9.8M
2023-12-07 13.48 13.58 13.32 13.50 7.9M
2023-12-06 13.52 13.62 13.42 13.50 6.6M
2023-12-05 13.71 13.83 13.51 13.52 8.0M
2023-12-04 13.69 13.85 13.61 13.72 9.3M
2023-12-01 14.05 14.08 13.63 13.68 13.1M
2023-11-30 14.00 14.14 13.94 14.03 8.8M
2023-11-29 13.97 14.05 13.92 14.00 6.9M
2023-11-28 14.00 14.08 13.84 14.04 9.0M
2023-11-27 13.86 14.02 13.71 13.97 10.6M
2023-11-24 13.94 14.03 13.89 13.91 5.3M
2023-11-23 13.88 14.06 13.83 13.98 6.9M
2023-11-22 14.05 14.08 13.87 13.92 7.1M
2023-11-21 14.00 14.20 13.95 14.05 8.3M
2023-11-20 14.07 14.14 13.92 13.95 9.9M
2023-11-17 14.06 14.11 13.89 14.05 9.7M
2023-11-16 14.18 14.25 14.06 14.10 6.5M
2023-11-15 14.22 14.30 14.15 14.20 8.1M
2023-11-14 14.07 14.17 14.03 14.13 8.5M
2023-11-13 14.19 14.28 13.96 14.07 15.1M
2023-11-10 14.21 14.30 14.11 14.16 7.1M
2023-11-09 14.17 14.39 14.17 14.30 8.4M
2023-11-08 14.44 14.44 14.11 14.24 12.3M
2023-11-07 14.38 14.52 14.36 14.39 11.3M
2023-11-06 14.75 14.78 14.36 14.43 21.4M
2023-11-03 14.75 14.85 14.60 14.68 10.5M
2023-11-02 14.81 14.89 14.72 14.76 14.2M
2023-11-01 14.63 14.92 14.52 14.81 19.4M
2023-10-31 14.55 14.74 14.45 14.64 18.2M
2023-10-30 14.20 14.62 14.09 14.56 31.4M
2023-10-27 13.58 14.00 13.58 13.97 13.7M
2023-10-26 13.39 13.67 13.39 13.64 10.1M
2023-10-25 13.20 13.54 13.19 13.47 14.4M
2023-10-24 13.20 13.38 12.95 13.10 20.0M
2023-10-23 13.79 13.82 13.15 13.19 23.7M
2023-10-20 14.02 14.07 13.73 13.86 14.2M
2023-10-19 14.23 14.42 14.07 14.10 16.2M
2023-10-18 14.22 14.40 14.10 14.32 20.7M
2023-10-17 14.16 14.35 14.09 14.22 8.8M
2023-10-16 14.33 14.36 14.11 14.16 11.5M
2023-10-13 14.23 14.30 14.20 14.30 10.6M
2023-10-12 14.28 14.37 14.21 14.30 11.0M
2023-10-11 14.32 14.37 14.21 14.27 11.5M
2023-10-10 14.40 14.54 14.26 14.29 7.9M
2023-10-09 14.33 14.43 14.21 14.37 8.3M
2023-09-28 14.58 14.60 14.33 14.40 11.0M
2023-09-27 14.41 14.63 14.41 14.46 6.3M
2023-09-26 14.63 14.65 14.40 14.46 7.4M
2023-09-25 14.54 14.68 14.44 14.57 8.9M
2023-09-22 14.66 14.78 14.47 14.55 9.4M
2023-09-21 14.71 14.80 14.60 14.63 6.9M
2023-09-20 14.76 14.88 14.74 14.78 4.6M
2023-09-19 14.77 14.84 14.68 14.83 6.6M
2023-09-18 14.77 14.81 14.60 14.78 6.0M
2023-09-15 14.94 15.00 14.70 14.80 9.8M
2023-09-14 14.97 15.05 14.85 14.94 7.9M
2023-09-13 15.01 15.10 14.88 14.97 8.1M
2023-09-12 15.00 15.06 14.93 15.02 9.5M
2023-09-11 14.94 15.22 14.94 14.98 12.1M
2023-09-08 15.10 15.12 14.91 14.97 7.9M
2023-09-07 15.22 15.28 15.06 15.08 13.8M
2023-09-06 15.05 15.35 14.96 15.22 16.2M
2023-09-05 15.05 15.10 14.87 15.05 14.4M
2023-09-04 14.63 15.12 14.55 14.97 18.0M
2023-09-01 14.39 14.61 14.30 14.55 11.7M
2023-08-31 14.44 14.49 14.32 14.36 8.8M
2023-08-30 14.43 14.62 14.37 14.43 9.6M
2023-08-29 14.50 14.60 14.38 14.47 16.0M
2023-08-28 14.93 15.00 14.49 14.50 19.1M
2023-08-25 14.04 14.57 14.04 14.34 25.9M
2023-08-24 14.09 14.21 13.99 14.09 10.8M
2023-08-23 14.35 14.50 14.10 14.14 12.5M
2023-08-22 14.41 14.57 14.25 14.41 9.5M
2023-08-21 14.46 14.60 14.32 14.35 10.2M
2023-08-18 14.62 14.81 14.49 14.52 10.2M
2023-08-17 14.77 14.87 14.58 14.71 11.3M
2023-08-16 14.95 15.07 14.84 14.88 7.8M
2023-08-15 15.04 15.20 14.91 15.03 10.2M
2023-08-14 14.91 15.03 14.70 14.99 9.8M
2023-08-11 15.30 15.32 14.90 15.00 13.1M
2023-08-10 15.14 15.40 15.09 15.33 8.4M
2023-08-09 15.26 15.26 15.08 15.14 8.7M
2023-08-08 15.20 15.31 15.06 15.27 8.1M
2023-08-07 15.30 15.30 15.08 15.19 8.3M
2023-08-04 15.46 15.63 15.27 15.32 13.0M
2023-08-03 15.26 15.46 15.24 15.45 9.9M
2023-08-02 15.46 15.52 15.26 15.34 14.4M
2023-08-01 15.55 15.70 15.43 15.56 14.5M
2023-07-31 15.41 15.90 15.40 15.56 20.0M
2023-07-28 15.18 15.48 15.12 15.39 13.4M
2023-07-27 15.04 15.62 14.95 15.22 20.6M
2023-07-26 14.88 15.09 14.87 14.99 10.9M
2023-07-25 14.70 15.04 14.70 14.93 17.2M
2023-07-24 14.80 14.80 14.54 14.59 10.6M
2023-07-21 14.84 14.94 14.68 14.79 9.8M
2023-07-20 14.88 15.09 14.80 14.82 13.2M
2023-07-19 14.86 14.94 14.76 14.90 8.0M
2023-07-18 14.92 14.94 14.70 14.87 12.8M
2023-07-17 15.15 15.20 14.78 14.92 14.9M
2023-07-14 15.01 15.11 14.91 15.03 16.0M
2023-07-13 14.90 15.03 14.77 14.99 24.1M
2023-07-12 14.71 15.04 14.63 14.92 26.6M
2023-07-11 14.69 14.73 14.51 14.70 12.5M
2023-07-10 14.61 14.70 14.47 14.61 13.9M
2023-07-07 14.47 14.63 14.44 14.51 9.8M
2023-07-06 14.62 14.66 14.40 14.48 11.7M
2023-07-05 14.55 14.77 14.42 14.64 19.2M
2023-07-04 14.48 14.50 14.30 14.40 10.9M
2023-07-03 14.38 14.65 14.34 14.47 19.6M
2023-06-30 14.20 14.44 14.20 14.33 12.5M
2023-06-29 14.45 14.50 14.23 14.26 12.3M
2023-06-28 14.51 14.59 14.35 14.48 8.9M
2023-06-27 14.26 14.67 14.21 14.55 17.2M
2023-06-26 14.26 14.40 14.09 14.25 12.4M
2023-06-21 14.38 14.70 14.26 14.26 10.8M
2023-06-20 14.63 14.63 14.42 14.48 9.8M
2023-06-19 14.64 14.74 14.49 14.59 15.0M
2023-06-16 14.80 14.88 14.56 14.69 14.6M
2023-06-15 14.69 14.82 14.50 14.80 15.2M
2023-06-14 14.31 14.80 14.25 14.67 25.3M
2023-06-13 14.23 14.41 14.16 14.30 14.1M
2023-06-12 14.26 14.35 13.97 14.27 26.6M
2023-06-09 14.41 14.51 14.10 14.10 44.3M
2023-06-08 14.55 14.58 14.25 14.49 23.0M
2023-06-07 15.15 15.30 14.35 14.65 35.7M
2023-06-06 15.15 15.46 15.10 15.15 11.7M
2023-06-05 15.80 15.80 15.00 15.19 25.3M
2023-06-02 15.70 15.84 15.66 15.80 11.2M
2023-06-01 15.60 15.83 15.55 15.65 8.3M
2023-05-31 15.46 15.79 15.31 15.79 10.7M
2023-05-30 15.44 15.65 15.21 15.47 9.5M
2023-05-29 15.31 15.68 15.28 15.46 11.2M
2023-05-26 15.26 15.50 15.10 15.35 7.9M
2023-05-25 15.18 15.42 15.14 15.32 8.0M
2023-05-24 15.49 15.55 15.23 15.28 10.9M
2023-05-23 15.72 15.87 15.50 15.51 14.0M
2023-05-22 15.07 15.96 14.95 15.96 28.3M
2023-05-19 15.11 15.18 14.87 15.16 12.8M
2023-05-18 15.26 15.32 14.93 15.12 11.9M
2023-05-17 15.18 15.38 15.17 15.25 7.8M
2023-05-16 15.16 15.29 15.15 15.27 8.1M
2023-05-15 15.00 15.18 14.90 15.16 9.3M
2023-05-12 15.17 15.22 14.93 15.03 11.6M
2023-05-11 15.20 15.28 15.10 15.16 12.2M
2023-05-10 15.19 15.42 15.12 15.28 10.9M
2023-05-09 15.36 15.45 15.18 15.18 12.3M
2023-05-08 15.45 15.56 15.36 15.40 10.4M
2023-05-05 15.49 15.53 15.13 15.43 12.7M
2023-05-04 15.60 15.72 15.39 15.43 15.9M
2023-04-28 16.10 16.29 15.56 15.80 21.4M
2023-04-27 15.71 16.15 15.10 15.86 31.9M
2023-04-26 15.49 15.96 15.28 15.71 13.2M
2023-04-25 15.83 15.93 15.37 15.58 13.3M
2023-04-24 16.10 16.10 15.71 15.82 15.7M
2023-04-21 16.41 16.55 16.06 16.10 17.0M
2023-04-20 16.86 16.90 16.38 16.49 25.5M
2023-04-19 17.10 17.22 16.94 16.99 12.7M
2023-04-18 17.21 17.38 17.09 17.28 16.6M
2023-04-17 16.99 17.37 16.86 17.24 25.1M
2023-04-14 17.30 17.35 16.85 16.98 21.4M
2023-04-13 17.49 17.49 17.19 17.29 19.4M
2023-04-12 17.23 17.45 16.99 17.36 28.2M
2023-04-11 16.35 17.38 16.35 17.27 59.3M
2023-04-10 16.15 16.55 16.00 16.26 22.0M
2023-04-07 15.83 16.36 15.83 16.18 19.4M
2023-04-06 15.84 15.99 15.81 15.89 10.9M
2023-04-04 16.15 16.25 15.90 15.99 19.2M
2023-04-03 16.25 16.48 16.02 16.15 23.4M
2023-03-31 16.18 16.48 16.15 16.20 14.7M
2023-03-30 16.40 16.40 15.88 16.20 26.9M
2023-03-29 17.14 17.34 16.33 16.38 46.4M
2023-03-28 17.79 17.79 16.94 17.29 72.4M
2023-03-27 15.89 16.31 15.70 16.17 27.7M
2023-03-24 15.90 15.92 15.60 15.86 16.5M
2023-03-23 16.05 16.07 15.72 15.84 19.8M
2023-03-22 16.32 16.43 15.97 16.07 13.6M
2023-03-21 16.08 16.33 16.08 16.23 7.9M
2023-03-20 16.48 16.85 16.14 16.23 12.4M
2023-03-17 16.57 16.65 16.20 16.30 11.4M
2023-03-16 16.42 16.60 16.16 16.25 9.3M
2023-03-15 16.56 16.75 16.50 16.53 8.1M
2023-03-14 16.50 16.93 16.40 16.53 10.6M
2023-03-13 16.68 17.42 16.68 16.93 15.7M
2023-03-10 17.09 17.10 16.66 16.71 11.9M
2023-03-09 17.28 17.43 17.03 17.12 9.1M
2023-03-08 17.45 17.46 17.22 17.35 11.2M
2023-03-07 17.66 18.08 17.44 17.50 18.0M
2023-03-06 18.05 18.20 17.60 17.64 20.7M
2023-03-03 17.88 18.29 17.85 18.04 20.1M
2023-03-02 17.70 18.06 17.52 17.91 20.6M
2023-03-01 17.78 17.83 17.63 17.72 11.2M
2023-02-28 17.73 17.84 17.33 17.65 20.0M
2023-02-27 17.80 18.00 17.70 17.74 10.3M
2023-02-24 18.10 18.17 17.77 17.92 12.0M
2023-02-23 18.10 18.28 18.07 18.19 11.4M
2023-02-22 18.19 18.27 17.93 18.04 11.6M
2023-02-21 18.20 18.39 18.05 18.23 15.4M
2023-02-20 17.85 18.26 17.71 18.22 30.9M
2023-02-17 17.51 18.08 17.50 17.77 22.4M
2023-02-16 18.02 18.12 17.39 17.55 20.8M
2023-02-15 18.11 18.28 17.99 18.01 16.9M
2023-02-14 17.70 18.43 17.65 18.10 30.7M
2023-02-13 17.23 17.70 17.05 17.63 20.2M
2023-02-10 17.20 17.44 17.08 17.19 12.0M
2023-02-09 16.92 17.34 16.92 17.19 11.0M
2023-02-08 17.19 17.25 17.02 17.04 6.6M
2023-02-07 17.20 17.23 17.04 17.12 6.5M
2023-02-06 17.42 17.44 17.01 17.11 15.0M
2023-02-03 17.81 17.81 17.30 17.50 17.9M
2023-02-02 17.63 17.87 17.55 17.80 17.9M
2023-02-01 17.58 17.82 17.38 17.70 19.7M
2023-01-31 16.64 17.78 16.50 17.52 50.8M
2023-01-30 17.16 17.40 17.08 17.12 24.7M
2023-01-20 16.85 16.99 16.74 16.90 11.0M
2023-01-19 16.65 16.74 16.47 16.72 8.9M
2023-01-18 16.98 16.98 16.62 16.70 10.5M
2023-01-17 16.92 16.98 16.69 16.86 11.3M
2023-01-16 16.05 17.17 16.00 16.77 30.3M
2023-01-13 15.70 16.06 15.61 16.04 15.5M
2023-01-12 15.75 15.84 15.57 15.67 10.6M
2023-01-11 15.96 16.07 15.72 15.77 11.3M
2023-01-10 16.23 16.23 15.92 15.96 12.1M
2023-01-09 16.08 16.37 16.00 16.22 13.4M
2023-01-06 15.89 16.25 15.82 16.05 12.6M
2023-01-05 15.87 15.95 15.66 15.91 9.9M
2023-01-04 15.69 15.96 15.62 15.76 10.5M
2023-01-03 15.51 15.74 15.27 15.70 16.2M