Hengli Petrochemical Co Ltd (600346)

600346
🏛️ China →
16.97
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 16.30 17.34 16.14 16.97 47.1M
2025-09-25 16.30 16.42 16.11 16.40 18.3M
2025-09-24 16.55 16.56 16.17 16.29 20.2M
2025-09-23 16.64 16.71 16.30 16.46 20.6M
2025-09-22 16.95 16.95 16.58 16.62 22.6M
2025-09-19 16.67 17.06 16.66 16.98 24.8M
2025-09-18 16.89 16.95 16.51 16.63 17.5M
2025-09-17 16.80 17.00 16.65 16.89 12.7M
2025-09-16 17.06 17.55 16.55 16.88 26.6M
2025-09-15 16.97 17.07 16.76 16.89 16.6M
2025-09-12 17.29 17.36 16.83 16.96 25.6M
2025-09-11 17.23 17.44 17.07 17.29 19.8M
2025-09-10 17.41 17.46 17.15 17.23 15.3M
2025-09-09 17.69 17.79 17.25 17.45 21.0M
2025-09-08 17.20 17.77 17.20 17.70 35.6M
2025-09-05 17.00 17.37 17.00 17.20 20.3M
2025-09-04 17.45 17.54 16.80 17.14 32.4M
2025-09-03 17.58 17.74 17.15 17.55 23.5M
2025-09-02 17.69 17.81 17.43 17.58 25.8M
2025-09-01 17.61 18.00 17.37 17.75 32.0M
2025-08-29 17.61 17.81 17.42 17.61 27.7M
2025-08-28 17.17 17.66 17.17 17.64 29.0M
2025-08-27 17.41 17.69 17.01 17.26 33.1M
2025-08-26 17.14 17.95 17.06 17.53 45.8M
2025-08-25 17.10 17.50 16.84 17.15 45.8M
2025-08-22 16.80 17.20 16.77 17.10 54.8M
2025-08-21 16.64 17.11 16.34 16.81 81.4M
2025-08-20 14.95 16.51 14.95 16.50 89.9M
2025-08-19 15.13 15.28 15.00 15.01 18.8M
2025-08-18 15.21 15.35 15.12 15.12 21.9M
2025-08-15 14.90 15.42 14.90 15.17 27.1M
2025-08-14 15.09 15.20 14.90 14.96 19.5M
2025-08-13 15.24 15.30 15.06 15.08 21.5M
2025-08-12 15.27 15.55 15.18 15.23 25.5M
2025-08-11 15.26 15.40 15.15 15.27 18.5M
2025-08-08 15.16 15.43 15.11 15.26 12.4M
2025-08-07 15.29 15.40 15.08 15.11 14.0M
2025-08-06 15.21 15.30 15.12 15.25 11.0M
2025-08-05 15.36 15.38 15.17 15.24 10.9M
2025-08-04 15.36 15.59 15.15 15.26 13.5M
2025-08-01 15.43 15.59 15.33 15.41 15.7M
2025-07-31 16.08 16.08 15.35 15.45 22.7M
2025-07-30 15.55 16.29 15.51 16.10 35.8M
2025-07-29 15.70 15.76 15.41 15.53 19.6M
2025-07-28 15.76 15.81 15.40 15.71 22.2M
2025-07-25 15.65 16.14 15.65 15.68 27.7M
2025-07-24 15.84 15.86 15.53 15.64 33.6M
2025-07-23 15.77 16.00 15.61 15.87 52.3M
2025-07-22 14.83 15.80 14.81 15.78 62.7M
2025-07-21 14.29 15.19 14.22 14.88 70.4M
2025-07-18 13.88 14.05 13.85 14.01 32.0M
2025-07-17 13.89 13.89 13.76 13.88 13.5M
2025-07-16 13.87 13.97 13.84 13.87 12.7M
2025-07-15 14.00 14.11 13.80 13.87 23.4M
2025-07-14 14.03 14.14 14.00 14.00 14.1M
2025-07-11 14.08 14.26 13.99 13.99 21.9M
2025-07-10 14.06 14.14 14.05 14.06 12.0M
2025-07-09 14.25 14.29 14.07 14.08 12.4M
2025-07-08 14.19 14.32 14.14 14.25 7.2M
2025-07-07 14.23 14.30 14.14 14.17 7.4M
2025-07-04 14.37 14.39 14.20 14.22 7.5M
2025-07-03 14.22 14.39 14.20 14.38 9.2M
2025-07-02 14.23 14.26 14.12 14.22 7.4M
2025-07-01 14.29 14.29 14.09 14.19 8.8M
2025-06-30 14.27 14.31 14.15 14.26 12.3M
2025-06-27 14.25 14.32 14.13 14.27 13.0M
2025-06-26 14.20 14.38 14.16 14.18 15.0M
2025-06-25 14.25 14.25 14.10 14.22 13.0M
2025-06-24 14.19 14.30 13.93 14.25 19.7M
2025-06-23 14.05 14.33 13.92 14.20 18.1M
2025-06-20 14.18 14.25 13.95 14.10 18.5M
2025-06-19 14.28 14.38 14.06 14.18 13.1M
2025-06-18 14.90 14.97 14.73 14.73 9.5M
2025-06-17 15.02 15.06 14.78 14.87 10.3M
2025-06-16 15.20 15.25 15.00 15.00 10.9M
2025-06-13 15.03 15.22 14.99 15.19 17.4M
2025-06-12 14.96 14.97 14.75 14.95 12.4M
2025-06-11 14.93 15.02 14.87 14.89 10.9M
2025-06-10 15.10 15.31 14.85 14.93 10.7M
2025-06-09 14.98 15.12 14.91 15.09 9.5M
2025-06-06 15.01 15.11 14.95 14.98 8.0M
2025-06-05 15.02 15.10 14.93 14.96 7.0M
2025-06-04 15.02 15.07 14.95 15.00 5.8M
2025-06-03 15.12 15.14 14.95 15.03 9.2M
2025-05-30 15.23 15.31 15.13 15.15 6.3M
2025-05-29 15.22 15.33 15.06 15.23 9.2M
2025-05-28 15.46 15.46 15.21 15.22 5.7M
2025-05-27 15.39 15.48 15.31 15.44 5.4M
2025-05-26 15.55 15.63 15.36 15.40 6.2M
2025-05-23 15.68 15.81 15.55 15.55 5.8M
2025-05-22 15.85 15.94 15.66 15.67 5.8M
2025-05-21 15.80 15.95 15.80 15.86 5.7M
2025-05-20 15.78 15.92 15.62 15.80 6.7M
2025-05-19 15.95 16.02 15.70 15.78 8.4M
2025-05-16 15.75 15.97 15.75 15.97 11.4M
2025-05-15 15.54 15.85 15.50 15.81 13.6M
2025-05-14 15.71 15.83 15.56 15.60 10.3M
2025-05-13 15.70 15.72 15.60 15.67 6.0M
2025-05-12 15.69 15.79 15.56 15.62 6.2M
2025-05-09 15.87 15.95 15.61 15.65 7.4M
2025-05-08 15.80 15.87 15.70 15.84 7.2M
2025-05-07 15.72 15.85 15.60 15.84 11.3M
2025-05-06 15.28 15.65 15.04 15.63 14.0M
2025-04-30 15.33 15.42 15.27 15.29 5.3M
2025-04-29 15.46 15.46 15.33 15.35 4.7M
2025-04-28 15.45 15.48 15.33 15.41 5.6M
2025-04-25 15.56 15.65 15.43 15.48 4.9M
2025-04-24 15.54 15.60 15.41 15.53 5.9M
2025-04-23 15.58 15.61 15.37 15.57 6.1M
2025-04-22 15.59 15.75 15.51 15.58 9.4M
2025-04-21 15.30 15.66 15.23 15.64 12.8M
2025-04-18 15.16 15.35 15.07 15.22 7.3M
2025-04-17 15.40 15.41 15.05 15.22 15.0M
2025-04-16 15.01 15.50 14.92 15.50 16.6M
2025-04-15 15.00 15.14 14.87 15.10 13.7M
2025-04-14 15.15 15.21 14.97 15.03 17.0M
2025-04-11 15.14 15.20 15.02 15.14 8.8M
2025-04-10 15.26 15.33 14.94 15.22 12.9M
2025-04-09 14.84 15.15 14.67 15.13 25.1M
2025-04-08 14.76 14.99 14.61 14.98 28.7M
2025-04-07 15.01 15.22 14.31 14.80 34.7M
2025-04-03 15.45 15.66 15.41 15.46 8.4M
2025-04-02 15.40 15.55 15.36 15.50 6.8M
2025-04-01 15.41 15.46 15.23 15.42 7.4M
2025-03-31 15.38 15.48 15.28 15.37 8.0M
2025-03-28 15.61 15.65 15.35 15.49 8.3M
2025-03-27 15.54 15.73 15.51 15.64 5.9M
2025-03-26 15.72 15.78 15.51 15.55 7.5M
2025-03-25 15.62 15.73 15.49 15.72 8.5M
2025-03-24 15.55 15.68 15.47 15.56 8.6M
2025-03-21 15.63 15.81 15.50 15.55 10.7M
2025-03-20 15.73 15.79 15.55 15.63 10.4M
2025-03-19 15.79 15.88 15.67 15.72 8.2M
2025-03-18 15.76 15.98 15.72 15.82 11.4M
2025-03-17 15.74 15.82 15.62 15.76 10.2M
2025-03-14 15.92 15.98 15.70 15.75 13.4M
2025-03-13 15.88 15.99 15.81 15.92 8.5M
2025-03-12 16.32 16.33 15.84 15.87 16.0M
2025-03-11 15.79 16.33 15.74 16.32 19.3M
2025-03-10 15.70 15.93 15.62 15.89 12.7M
2025-03-07 15.81 15.93 15.72 15.74 8.8M
2025-03-06 15.93 16.00 15.70 15.89 11.3M
2025-03-05 16.16 16.25 15.87 15.88 10.6M
2025-03-04 15.73 16.14 15.66 16.10 20.3M
2025-03-03 15.66 15.90 15.65 15.77 13.3M
2025-02-28 15.72 15.80 15.57 15.66 17.5M
2025-02-27 15.09 15.66 15.02 15.65 22.6M
2025-02-26 15.10 15.20 15.02 15.08 8.6M
2025-02-25 15.26 15.26 14.99 15.02 10.8M
2025-02-24 15.21 15.40 15.20 15.29 9.4M
2025-02-21 15.47 15.52 15.18 15.27 13.1M
2025-02-20 15.58 15.61 15.40 15.46 9.3M
2025-02-19 15.66 15.76 15.47 15.58 9.6M
2025-02-18 15.56 15.80 15.47 15.67 14.8M
2025-02-17 15.58 15.71 15.40 15.56 11.7M
2025-02-14 15.50 15.66 15.37 15.58 12.3M
2025-02-13 15.48 15.93 15.48 15.57 16.2M
2025-02-12 15.44 15.69 15.39 15.46 11.9M
2025-02-11 15.39 15.65 15.35 15.48 13.1M
2025-02-10 14.93 15.50 14.86 15.42 23.1M
2025-02-07 14.85 15.05 14.84 14.99 13.2M
2025-02-06 14.88 15.17 14.84 14.90 13.2M
2025-02-05 15.05 15.05 14.83 14.99 9.9M
2025-01-27 14.77 15.22 14.74 14.98 16.6M
2025-01-24 14.61 14.81 14.45 14.76 19.1M
2025-01-23 14.78 14.86 14.61 14.62 10.5M
2025-01-22 14.60 14.77 14.42 14.69 12.6M
2025-01-21 14.87 14.89 14.56 14.62 13.1M
2025-01-20 14.95 15.07 14.80 14.81 11.3M
2025-01-17 14.68 15.03 14.68 14.94 10.2M
2025-01-16 14.85 15.00 14.76 14.82 9.7M
2025-01-15 14.96 15.10 14.79 14.85 13.3M
2025-01-14 14.76 15.14 14.67 15.04 16.4M
2025-01-13 14.78 15.29 14.78 14.84 18.4M
2025-01-10 15.13 15.63 14.85 14.85 19.5M
2025-01-09 15.00 15.10 14.89 15.00 9.4M
2025-01-08 15.01 15.15 14.82 15.08 13.5M
2025-01-07 15.12 15.14 14.85 15.10 11.8M
2025-01-06 14.97 15.09 14.81 15.02 13.7M
2025-01-03 14.98 15.18 14.85 14.90 15.8M
2025-01-02 15.30 15.37 14.89 14.94 21.2M