Australia markets open in 6 hours 57 minutes

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
2.5700-0.0700 (-2.65%)
At close: 03:04PM CST
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20242.61002.63002.56002.57002.570012,474,300
29 May 20242.61002.66002.61002.64002.640014,447,700
28 May 20242.62002.64002.61002.62002.620012,438,234
27 May 20242.61002.63002.59002.61002.610011,298,517
24 May 20242.61002.64002.59002.60002.60007,739,200
23 May 20242.65002.66002.60002.61002.610017,438,900
22 May 20242.68002.71002.66002.67002.670019,091,946
21 May 20242.78002.78002.69002.70002.700028,273,500
20 May 20242.71002.82002.71002.80002.800034,435,200
17 May 20242.72002.74002.69002.73002.730011,197,200
16 May 20242.71002.76002.70002.72002.720015,155,700
15 May 20242.70002.75002.66002.71002.710014,492,700
14 May 20242.68002.72002.68002.71002.71009,758,400
13 May 20242.72002.73002.68002.69002.690016,793,120
10 May 20242.76002.78002.73002.76002.760012,955,600
09 May 20242.74002.79002.74002.76002.760014,987,600
08 May 20242.78002.79002.73002.74002.740015,936,600
07 May 20242.77002.81002.75002.80002.800020,288,800
06 May 20242.69002.79002.69002.79002.790025,884,800
30 Apr 20242.74002.77002.68002.71002.710021,425,300
29 Apr 20242.67002.76002.64002.75002.750031,073,200
26 Apr 20242.67002.71002.63002.68002.680024,509,437
25 Apr 20242.65002.67002.62002.66002.660019,524,356
24 Apr 20242.65002.68002.59002.67002.670029,802,194
23 Apr 20242.68002.74002.63002.71002.710041,540,856
22 Apr 20242.89002.89002.69002.70002.700063,458,784
19 Apr 20242.63002.87002.62002.87002.870038,775,750
18 Apr 20242.67002.69002.60002.61002.610020,839,900
17 Apr 20242.55002.67002.55002.67002.670025,378,926
16 Apr 20242.72002.76002.50002.50002.500031,991,380
15 Apr 20242.89002.91002.66002.77002.770035,905,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...