Australia markets closed

China Oil HBP Science & Technology Co., Ltd (002554.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
2.9300+0.0700 (+2.45%)
At close: 03:04PM CST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20242.87002.95002.84002.93002.930029,322,226
11 Apr 20242.83002.90002.80002.86002.860015,877,600
10 Apr 20242.89002.91002.80002.84002.840018,857,000
09 Apr 20242.91002.96002.87002.90002.900020,095,182
08 Apr 20242.96003.02002.92002.94002.940028,652,927
03 Apr 20242.94003.02002.93003.00003.000028,684,964
02 Apr 20242.85002.96002.83002.94002.940032,273,588
01 Apr 20242.83002.86002.81002.85002.850017,366,000
29 Mar 20242.77002.85002.77002.82002.820014,412,900
28 Mar 20242.72002.79002.71002.75002.750011,284,300
27 Mar 20242.79002.82002.72002.72002.720014,186,000
26 Mar 20242.81002.83002.72002.77002.770021,508,800
25 Mar 20242.78002.92002.78002.82002.820027,483,570
22 Mar 20242.85002.85002.78002.80002.800015,246,823
21 Mar 20242.85002.87002.82002.86002.860015,828,700
20 Mar 20242.79002.84002.78002.83002.830013,031,100
19 Mar 20242.79002.84002.79002.80002.800016,504,974
18 Mar 20242.78002.80002.74002.80002.800015,022,100
15 Mar 20242.72002.78002.71002.78002.780019,074,217
14 Mar 20242.73002.75002.69002.72002.720013,718,900
13 Mar 20242.74002.75002.69002.71002.710011,402,500
12 Mar 20242.71002.75002.70002.73002.730012,615,300
11 Mar 20242.70002.73002.68002.72002.720013,641,155
08 Mar 20242.64002.70002.62002.67002.670013,638,445
07 Mar 20242.64002.69002.62002.63002.630012,819,104
06 Mar 20242.56002.65002.56002.64002.640014,684,086
05 Mar 20242.66002.67002.56002.57002.570021,480,404
04 Mar 20242.70002.72002.63002.69002.690025,919,583
01 Mar 20242.80002.86002.73002.78002.780022,863,869
29 Feb 20242.57002.73002.55002.73002.730021,445,983
28 Feb 20242.77002.85002.60002.60002.600026,225,800
27 Feb 20242.70002.77002.68002.76002.760012,869,716
26 Feb 20242.69002.78002.67002.71002.710019,256,000
23 Feb 20242.60002.69002.60002.69002.690016,401,400
22 Feb 20242.53002.61002.53002.60002.600012,214,304
21 Feb 20242.51002.63002.48002.55002.550015,703,183
20 Feb 20242.48002.51002.46002.51002.510012,810,600
19 Feb 20242.41002.51002.41002.50002.500025,012,700
08 Feb 20242.21002.38002.18002.37002.370026,668,189
07 Feb 20242.30002.31002.18002.21002.210025,173,682
06 Feb 20242.11002.37002.05002.27002.270033,894,515
05 Feb 20242.48002.50002.28002.28002.280023,562,500
02 Feb 20242.67002.71002.42002.53002.530018,244,895
01 Feb 20242.74002.75002.65002.67002.670016,880,000
31 Jan 20242.88002.89002.74002.75002.750013,520,600
30 Jan 20242.94002.98002.87002.88002.880012,495,800
29 Jan 20243.04003.06002.95002.96002.960013,992,300
26 Jan 20242.99003.05002.98003.02003.020017,504,905
25 Jan 20242.83002.99002.82002.98002.980021,269,586
24 Jan 20242.76002.83002.71002.83002.830013,344,500
23 Jan 20242.76002.77002.70002.75002.750015,793,959
22 Jan 20242.93002.93002.73002.76002.760014,102,800
19 Jan 20242.99002.99002.91002.93002.930011,194,600
18 Jan 20243.06003.06002.90002.99002.990020,449,800
17 Jan 20243.14003.17003.06003.07003.070012,597,600
16 Jan 20243.17003.20003.08003.13003.130017,641,500
15 Jan 20243.21003.21003.13003.16003.160018,134,150
12 Jan 20243.18003.28003.16003.23003.230028,502,100
11 Jan 20243.13003.17003.10003.17003.17009,574,090
10 Jan 20243.13003.17003.08003.12003.120011,083,200
09 Jan 20243.08003.14003.07003.12003.12009,752,900
08 Jan 20243.15003.17003.08003.08003.080013,417,200
05 Jan 20243.18003.22003.15003.17003.170011,114,300
04 Jan 20243.21003.22003.17003.19003.190011,086,300
03 Jan 20243.18003.24003.16003.19003.190011,176,760
02 Jan 20243.13003.20003.12003.18003.180012,441,006
29 Dec 20233.15003.16003.12003.13003.130010,737,998
28 Dec 20233.08003.20003.06003.16003.160015,554,400
27 Dec 20233.06003.09003.02003.08003.08009,890,998
26 Dec 20233.08003.10003.04003.06003.06008,690,503
25 Dec 20233.13003.13003.06003.08003.08009,392,676
22 Dec 20233.15003.17003.11003.13003.130012,710,700
21 Dec 20233.12003.16003.08003.15003.150011,009,343
20 Dec 20233.15003.19003.12003.13003.13008,492,600
19 Dec 20233.17003.17003.12003.14003.14008,663,200
18 Dec 20233.20003.21003.15003.17003.170011,333,596
15 Dec 20233.23003.26003.19003.21003.21007,821,700
14 Dec 20233.22003.27003.20003.23003.230011,853,900
13 Dec 20233.20003.23003.18003.20003.20009,105,800
12 Dec 20233.23003.25003.16003.21003.210013,686,702
11 Dec 20233.17003.25003.12003.25003.250017,269,600
08 Dec 20233.25003.27003.16003.18003.180014,284,600
07 Dec 20233.25003.27003.22003.25003.25009,221,000
06 Dec 20233.24003.27003.22003.26003.260011,612,700
05 Dec 20233.31003.31003.23003.23003.230012,237,200
04 Dec 20233.33003.34003.30003.31003.310011,856,515
01 Dec 20233.34003.35003.30003.33003.330010,744,123
30 Nov 20233.35003.37003.31003.33003.33009,254,546
29 Nov 20233.36003.39003.34003.35003.35008,087,966
28 Nov 20233.35003.41003.33003.38003.38008,938,268
27 Nov 20233.38003.38003.33003.36003.360011,277,181
24 Nov 20233.42003.43003.38003.38003.38009,848,300
23 Nov 20233.38003.42003.38003.41003.41009,007,000
22 Nov 20233.41003.44003.38003.39003.390011,501,173
21 Nov 20233.41003.45003.40003.41003.410013,689,986
20 Nov 20233.38003.44003.38003.41003.410018,029,033
17 Nov 20233.38003.40003.34003.39003.390011,804,850
16 Nov 20233.40003.41003.37003.37003.370010,250,800
15 Nov 20233.38003.43003.36003.42003.420017,760,533
14 Nov 20233.40003.40003.35003.36003.360013,529,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...