Hengyi Petrochemical Co Ltd (000703)

000703
🏛️ China →
6.83
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
2022-12-30 6.95 7.07 6.88 7.03 21.2M
2022-12-29 6.91 7.03 6.85 6.97 18.0M
2022-12-28 6.97 6.98 6.89 6.95 9.2M
2022-12-27 6.89 6.96 6.88 6.94 8.1M
2022-12-26 6.80 6.92 6.80 6.88 10.6M
2022-12-23 6.80 6.86 6.68 6.82 16.1M
2022-12-22 6.97 6.98 6.75 6.79 16.1M
2022-12-21 6.89 6.94 6.85 6.90 9.0M
2022-12-20 6.97 6.97 6.84 6.89 11.3M
2022-12-19 7.09 7.13 6.86 6.89 20.7M
2022-12-16 7.10 7.14 6.99 7.12 19.0M
2022-12-15 7.12 7.18 7.07 7.08 14.9M
2022-12-14 7.10 7.17 7.08 7.13 16.5M
2022-12-13 7.17 7.17 7.07 7.13 21.2M
2022-12-12 7.36 7.37 7.10 7.11 46.9M
2022-12-09 7.36 7.40 7.28 7.40 50.7M
2022-12-08 7.44 7.46 7.33 7.36 30.0M
2022-12-07 7.40 7.55 7.31 7.34 31.4M
2022-12-06 7.35 7.41 7.31 7.37 18.7M
2022-12-05 7.28 7.39 7.27 7.37 20.6M
2022-12-02 7.30 7.31 7.22 7.27 21.8M
2022-12-01 7.30 7.34 7.22 7.25 22.7M
2022-11-30 7.28 7.34 7.15 7.17 24.7M
2022-11-29 7.09 7.24 7.02 7.23 36.0M
2022-11-28 7.16 7.18 6.91 6.98 31.7M
2022-11-25 7.09 7.30 7.08 7.23 24.7M
2022-11-24 7.05 7.15 7.05 7.10 12.1M
2022-11-23 7.07 7.13 7.04 7.08 12.5M
2022-11-22 7.12 7.16 7.04 7.07 15.5M
2022-11-21 7.06 7.17 6.98 7.08 14.0M
2022-11-18 7.13 7.19 7.06 7.07 20.0M
2022-11-17 7.14 7.16 7.05 7.13 16.7M
2022-11-16 7.20 7.24 7.15 7.17 11.3M
2022-11-15 7.19 7.23 7.05 7.21 19.1M
2022-11-14 7.18 7.32 7.08 7.12 32.5M
2022-11-11 7.12 7.22 7.08 7.15 28.8M
2022-11-10 7.03 7.07 6.92 7.02 16.0M
2022-11-09 7.10 7.14 7.01 7.02 13.4M
2022-11-08 7.15 7.17 7.03 7.08 17.5M
2022-11-07 7.10 7.22 7.06 7.14 23.5M
2022-11-04 6.90 7.17 6.86 7.10 35.3M
2022-11-03 6.76 6.92 6.76 6.83 21.9M
2022-11-02 6.71 6.94 6.66 6.84 37.4M
2022-11-01 6.66 6.72 6.59 6.71 30.5M
2022-10-31 6.75 6.78 6.32 6.70 65.2M
2022-10-28 6.99 7.13 6.71 6.81 71.2M
2022-10-27 7.06 7.16 7.03 7.12 17.5M
2022-10-26 6.84 7.10 6.82 7.02 23.4M
2022-10-25 6.92 6.97 6.75 6.91 32.6M
2022-10-24 7.14 7.19 6.89 6.96 34.0M
2022-10-21 7.12 7.21 7.06 7.11 27.5M
2022-10-20 7.30 7.30 7.07 7.13 56.5M
2022-10-19 7.47 7.47 7.28 7.35 21.4M
2022-10-18 7.62 7.65 7.48 7.50 19.2M
2022-10-17 7.46 7.61 7.39 7.58 26.1M
2022-10-14 7.43 7.54 7.38 7.50 23.0M
2022-10-13 7.57 7.57 7.28 7.39 22.3M
2022-10-12 7.58 7.62 7.35 7.60 17.5M
2022-10-11 7.55 7.65 7.46 7.59 13.2M
2022-10-10 7.79 7.84 7.52 7.59 15.7M
2022-09-30 7.74 7.81 7.68 7.71 13.5M
2022-09-29 7.90 7.96 7.65 7.72 18.1M
2022-09-28 8.01 8.07 7.76 7.78 14.6M
2022-09-27 7.99 8.07 7.84 8.04 11.9M
2022-09-26 8.27 8.27 7.96 7.99 20.6M
2022-09-23 8.42 8.52 8.19 8.26 22.7M
2022-09-22 8.38 8.49 8.32 8.41 10.9M
2022-09-21 8.48 8.50 8.33 8.40 10.6M
2022-09-20 8.40 8.67 8.40 8.54 11.3M
2022-09-19 8.37 8.50 8.24 8.40 11.8M
2022-09-16 8.76 8.79 8.35 8.36 19.3M
2022-09-15 9.05 9.12 8.66 8.72 18.9M
2022-09-14 9.10 9.19 8.97 9.01 12.6M
2022-09-13 9.36 9.39 9.18 9.20 10.5M
2022-09-09 9.26 9.35 9.19 9.32 9.9M
2022-09-08 9.27 9.34 9.17 9.27 7.9M
2022-09-07 9.30 9.48 9.16 9.30 13.4M
2022-09-06 9.11 9.34 9.08 9.33 18.0M
2022-09-05 9.09 9.21 9.05 9.13 8.8M
2022-09-02 9.23 9.23 9.01 9.02 12.7M
2022-09-01 9.03 9.27 9.03 9.15 15.0M
2022-08-31 9.10 9.20 9.01 9.05 14.9M
2022-08-30 9.36 9.40 9.16 9.18 13.1M
2022-08-29 8.93 9.37 8.89 9.35 19.7M
2022-08-26 9.30 9.32 9.07 9.08 24.6M
2022-08-25 8.93 9.40 8.91 9.33 29.8M
2022-08-24 9.55 9.69 8.92 8.93 41.9M
2022-08-23 9.21 9.69 9.21 9.64 50.4M
2022-08-22 8.91 9.07 8.78 9.05 17.3M
2022-08-19 9.05 9.07 8.91 8.92 10.4M
2022-08-18 9.23 9.24 8.94 9.00 21.3M
2022-08-17 9.32 9.32 9.18 9.25 10.6M
2022-08-16 9.44 9.49 9.24 9.32 12.2M
2022-08-15 9.62 9.75 9.40 9.43 16.2M
2022-08-12 9.41 9.77 9.32 9.66 24.0M
2022-08-11 9.22 9.44 9.20 9.35 15.9M
2022-08-10 9.03 9.45 9.02 9.20 22.1M
2022-08-09 9.09 9.20 8.95 9.06 12.4M
2022-08-08 8.87 9.07 8.81 9.03 13.2M
2022-08-05 8.86 8.88 8.66 8.87 22.2M
2022-08-04 8.78 8.91 8.64 8.80 14.1M
2022-08-03 8.95 9.21 8.78 8.78 15.1M
2022-08-02 9.27 9.28 8.83 9.02 19.6M
2022-08-01 9.35 9.45 9.21 9.40 7.5M
2022-07-29 9.54 9.63 9.33 9.36 10.6M
2022-07-28 9.53 9.60 9.43 9.56 11.9M
2022-07-27 9.41 9.53 9.34 9.48 10.1M
2022-07-26 9.36 9.50 9.25 9.48 9.6M
2022-07-25 9.27 9.55 9.23 9.34 14.8M
2022-07-22 9.29 9.54 9.18 9.32 20.5M
2022-07-21 9.65 9.72 8.97 9.40 83.0M
2022-07-20 9.70 9.88 9.61 9.83 38.0M
2022-07-19 9.60 9.70 9.54 9.66 17.0M
2022-07-18 9.48 9.62 9.44 9.57 18.8M
2022-07-15 9.74 9.74 9.39 9.48 18.2M
2022-07-14 9.74 9.74 9.50 9.66 19.6M
2022-07-13 9.98 10.00 9.71 9.74 16.7M
2022-07-12 9.90 10.20 9.76 9.97 19.4M
2022-07-11 9.88 10.00 9.70 9.91 16.3M
2022-07-08 9.90 10.00 9.84 9.86 10.8M
2022-07-07 10.03 10.09 9.80 9.85 23.4M
2022-07-06 10.28 10.32 9.97 10.05 28.5M
2022-07-05 10.44 10.75 10.43 10.61 24.0M
2022-07-04 10.37 10.52 10.29 10.42 19.2M
2022-07-01 10.51 10.58 10.33 10.40 19.4M
2022-06-30 10.56 10.60 10.33 10.51 24.0M
2022-06-29 11.18 11.27 10.52 10.59 30.6M
2022-06-28 10.79 11.36 10.78 11.20 40.1M
2022-06-27 10.68 10.92 10.45 10.75 21.3M
2022-06-24 10.73 10.89 10.58 10.76 19.0M
2022-06-23 10.48 10.72 10.30 10.61 20.8M
2022-06-22 11.04 11.24 10.58 10.63 29.4M
2022-06-21 10.87 11.13 10.75 10.94 27.7M
2022-06-20 11.69 11.69 10.65 10.89 66.8M
2022-06-17 11.17 11.91 11.15 11.71 52.0M
2022-06-16 11.67 11.84 11.00 11.24 62.0M
2022-06-15 12.29 12.58 11.60 11.65 59.7M
2022-06-14 11.45 12.33 11.40 12.12 50.5M
2022-06-13 11.47 11.67 11.25 11.61 42.5M
2022-06-10 10.55 11.49 10.50 11.38 67.7M
2022-06-09 10.56 10.77 10.45 10.66 30.6M
2022-06-08 10.85 11.10 10.45 10.62 33.5M
2022-06-07 10.50 10.72 10.31 10.59 34.8M
2022-06-06 10.30 10.60 10.18 10.52 32.2M
2022-06-02 10.16 10.34 9.91 10.18 24.7M
2022-06-01 10.63 10.73 10.16 10.33 36.9M
2022-05-31 10.34 10.75 10.29 10.67 53.0M
2022-05-30 10.04 10.55 10.03 10.42 60.3M
2022-05-27 9.45 9.90 9.35 9.77 47.2M
2022-05-26 9.01 9.59 9.01 9.46 35.0M
2022-05-25 8.80 9.05 8.75 9.01 13.6M
2022-05-24 8.99 9.10 8.79 8.79 14.9M
2022-05-23 8.74 9.03 8.72 8.99 20.2M
2022-05-20 8.38 8.96 8.37 8.70 23.9M
2022-05-19 8.30 8.37 8.15 8.37 9.8M
2022-05-18 8.43 8.50 8.37 8.37 8.0M
2022-05-17 8.45 8.57 8.43 8.46 8.9M
2022-05-16 8.48 8.58 8.40 8.47 13.5M
2022-05-13 8.60 8.66 8.42 8.43 20.0M
2022-05-12 8.26 8.77 8.22 8.61 46.2M
2022-05-11 7.88 8.15 7.85 8.04 18.1M
2022-05-10 7.85 7.95 7.80 7.86 11.8M
2022-05-09 7.90 8.01 7.86 7.96 7.6M
2022-05-06 7.83 8.03 7.81 7.89 10.0M
2022-05-05 7.63 8.01 7.60 7.97 16.6M
2022-04-29 7.36 7.64 7.33 7.62 13.9M
2022-04-28 7.32 7.41 7.26 7.33 11.9M
2022-04-27 7.18 7.40 7.10 7.35 27.7M
2022-04-26 7.35 7.38 7.03 7.30 28.3M
2022-04-25 7.87 7.92 7.35 7.35 19.8M
2022-04-22 7.89 8.07 7.79 7.95 15.9M
2022-04-21 8.30 8.33 8.00 8.00 19.7M
2022-04-20 8.39 8.40 8.33 8.36 12.0M
2022-04-19 8.36 8.42 8.27 8.42 19.0M
2022-04-18 8.40 8.44 8.35 8.40 17.4M
2022-04-15 8.48 8.58 8.35 8.49 21.6M
2022-04-14 8.42 8.55 8.42 8.50 13.3M
2022-04-13 8.40 8.48 8.33 8.48 20.9M
2022-04-12 8.45 8.51 8.20 8.50 17.4M
2022-04-11 8.61 8.67 8.35 8.48 19.6M
2022-04-08 8.52 8.65 8.45 8.63 20.5M
2022-04-07 8.58 8.73 8.54 8.54 17.9M
2022-04-06 8.51 8.61 8.45 8.59 13.7M
2022-04-01 8.47 8.54 8.42 8.52 12.3M
2022-03-31 8.57 8.59 8.45 8.50 12.1M
2022-03-30 8.65 8.69 8.58 8.60 12.0M
2022-03-29 8.61 8.72 8.53 8.58 11.3M
2022-03-28 8.49 8.64 8.34 8.59 15.0M
2022-03-25 8.43 8.83 8.40 8.51 29.2M
2022-03-24 8.38 8.45 8.23 8.45 16.0M
2022-03-23 8.41 8.43 8.36 8.43 11.1M
2022-03-22 8.39 8.45 8.34 8.43 13.6M
2022-03-21 8.42 8.49 8.37 8.45 13.1M
2022-03-18 8.43 8.48 8.34 8.45 15.2M
2022-03-17 8.53 8.67 8.49 8.50 19.1M
2022-03-16 8.35 8.52 8.15 8.45 20.9M
2022-03-15 8.44 8.44 8.03 8.42 28.5M
2022-03-14 8.49 8.63 8.33 8.50 20.6M
2022-03-11 8.46 8.64 8.32 8.58 17.4M
2022-03-10 8.64 8.84 8.58 8.68 29.7M
2022-03-09 8.73 8.75 7.93 8.50 43.4M
2022-03-08 9.22 9.23 8.67 8.75 30.5M
2022-03-07 9.60 9.64 9.22 9.22 23.2M
2022-03-04 9.81 9.81 9.66 9.70 14.6M
2022-03-03 9.80 9.85 9.75 9.80 16.9M
2022-03-02 9.81 9.90 9.69 9.86 29.8M
2022-03-01 10.00 10.04 9.69 9.90 37.5M
2022-02-28 10.05 10.11 9.98 10.03 12.7M
2022-02-25 10.14 10.18 10.06 10.12 14.3M
2022-02-24 10.23 10.39 10.00 10.14 24.2M
2022-02-23 10.20 10.26 10.18 10.22 8.8M
2022-02-22 10.27 10.35 10.16 10.20 12.0M
2022-02-21 10.38 10.38 10.26 10.32 8.7M
2022-02-18 10.10 10.36 10.10 10.33 14.2M
2022-02-17 10.24 10.24 10.15 10.16 9.5M
2022-02-16 10.19 10.31 10.16 10.23 10.1M
2022-02-15 10.28 10.30 10.18 10.21 8.5M
2022-02-14 10.36 10.44 10.24 10.28 11.6M
2022-02-11 10.39 10.53 10.33 10.36 13.0M
2022-02-10 10.31 10.50 10.24 10.42 16.6M
2022-02-09 10.19 10.29 10.18 10.27 11.5M
2022-02-08 10.18 10.25 10.12 10.23 12.8M
2022-02-07 10.20 10.24 10.15 10.20 14.1M
2022-01-28 10.09 10.14 10.05 10.10 13.2M
2022-01-27 10.13 10.13 9.98 10.12 17.0M
2022-01-26 10.11 10.16 10.05 10.15 13.7M
2022-01-25 10.18 10.24 10.03 10.15 21.0M
2022-01-24 10.15 10.25 10.08 10.25 13.8M
2022-01-21 10.34 10.35 9.99 10.25 31.8M
2022-01-20 10.46 10.51 10.31 10.38 18.9M
2022-01-19 10.45 10.59 10.44 10.46 11.8M
2022-01-18 10.49 10.56 10.43 10.49 11.2M
2022-01-17 10.49 10.55 10.43 10.48 13.1M
2022-01-14 10.82 10.85 10.43 10.54 23.8M
2022-01-13 10.85 11.03 10.80 10.85 20.6M
2022-01-12 10.85 10.91 10.77 10.83 17.5M
2022-01-11 10.74 10.94 10.74 10.82 22.2M
2022-01-10 10.70 10.91 10.66 10.80 18.1M
2022-01-07 10.81 10.87 10.67 10.74 17.4M
2022-01-06 10.83 10.94 10.74 10.78 21.8M
2022-01-05 10.73 11.07 10.73 10.83 43.7M
2022-01-04 10.62 10.87 10.60 10.72 25.9M