China Oil HBP Science & Technology Co., Ltd (002554.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 2.6300 | 2.7400 | 2.6300 | 2.7100 | 2.7100 | 41,540,856 |
| 22 Apr 2024 | 2.8900 | 2.8900 | 2.6900 | 2.7000 | 2.7000 | 63,458,784 |
| 19 Apr 2024 | 2.6300 | 2.8700 | 2.6200 | 2.8700 | 2.8700 | 38,775,750 |
| 18 Apr 2024 | 2.6700 | 2.6900 | 2.6000 | 2.6100 | 2.6100 | 20,839,900 |
| 17 Apr 2024 | 2.5500 | 2.6700 | 2.5500 | 2.6700 | 2.6700 | 25,378,926 |
| 16 Apr 2024 | 2.7200 | 2.7600 | 2.5000 | 2.5000 | 2.5000 | 31,991,380 |
| 15 Apr 2024 | 2.8900 | 2.9100 | 2.6600 | 2.7700 | 2.7700 | 35,905,300 |
| 12 Apr 2024 | 2.8700 | 2.9500 | 2.8400 | 2.9300 | 2.9300 | 29,322,226 |
| 11 Apr 2024 | 2.8300 | 2.9000 | 2.8000 | 2.8600 | 2.8600 | 15,877,600 |
| 10 Apr 2024 | 2.8900 | 2.9100 | 2.8000 | 2.8400 | 2.8400 | 18,857,000 |
| 09 Apr 2024 | 2.9100 | 2.9600 | 2.8700 | 2.9000 | 2.9000 | 20,095,182 |
| 08 Apr 2024 | 2.9600 | 3.0200 | 2.9200 | 2.9400 | 2.9400 | 28,652,927 |
| 03 Apr 2024 | 2.9400 | 3.0200 | 2.9300 | 3.0000 | 3.0000 | 28,684,964 |
| 02 Apr 2024 | 2.8500 | 2.9600 | 2.8300 | 2.9400 | 2.9400 | 32,273,588 |
| 01 Apr 2024 | 2.8300 | 2.8600 | 2.8100 | 2.8500 | 2.8500 | 17,366,000 |
| 29 Mar 2024 | 2.7700 | 2.8500 | 2.7700 | 2.8200 | 2.8200 | 14,412,900 |
| 28 Mar 2024 | 2.7200 | 2.7900 | 2.7100 | 2.7500 | 2.7500 | 11,284,300 |
| 27 Mar 2024 | 2.7900 | 2.8200 | 2.7200 | 2.7200 | 2.7200 | 14,186,000 |
| 26 Mar 2024 | 2.8100 | 2.8300 | 2.7200 | 2.7700 | 2.7700 | 21,508,800 |
| 25 Mar 2024 | 2.7800 | 2.9200 | 2.7800 | 2.8200 | 2.8200 | 27,483,570 |
| 22 Mar 2024 | 2.8500 | 2.8500 | 2.7800 | 2.8000 | 2.8000 | 15,246,823 |
| 21 Mar 2024 | 2.8500 | 2.8700 | 2.8200 | 2.8600 | 2.8600 | 15,828,700 |
| 20 Mar 2024 | 2.7900 | 2.8400 | 2.7800 | 2.8300 | 2.8300 | 13,031,100 |
| 19 Mar 2024 | 2.7900 | 2.8400 | 2.7900 | 2.8000 | 2.8000 | 16,504,974 |
| 18 Mar 2024 | 2.7800 | 2.8000 | 2.7400 | 2.8000 | 2.8000 | 15,022,100 |
| 15 Mar 2024 | 2.7200 | 2.7800 | 2.7100 | 2.7800 | 2.7800 | 19,074,217 |
| 14 Mar 2024 | 2.7300 | 2.7500 | 2.6900 | 2.7200 | 2.7200 | 13,718,900 |
| 13 Mar 2024 | 2.7400 | 2.7500 | 2.6900 | 2.7100 | 2.7100 | 11,402,500 |
| 12 Mar 2024 | 2.7100 | 2.7500 | 2.7000 | 2.7300 | 2.7300 | 12,615,300 |
| 11 Mar 2024 | 2.7000 | 2.7300 | 2.6800 | 2.7200 | 2.7200 | 13,641,155 |
| 08 Mar 2024 | 2.6400 | 2.7000 | 2.6200 | 2.6700 | 2.6700 | 13,638,445 |
| 07 Mar 2024 | 2.6400 | 2.6900 | 2.6200 | 2.6300 | 2.6300 | 12,819,104 |
| 06 Mar 2024 | 2.5600 | 2.6500 | 2.5600 | 2.6400 | 2.6400 | 14,684,086 |
| 05 Mar 2024 | 2.6600 | 2.6700 | 2.5600 | 2.5700 | 2.5700 | 21,480,404 |
| 04 Mar 2024 | 2.7000 | 2.7200 | 2.6300 | 2.6900 | 2.6900 | 25,919,583 |
| 01 Mar 2024 | 2.8000 | 2.8600 | 2.7300 | 2.7800 | 2.7800 | 22,863,869 |
| 29 Feb 2024 | 2.5700 | 2.7300 | 2.5500 | 2.7300 | 2.7300 | 21,445,983 |
| 28 Feb 2024 | 2.7700 | 2.8500 | 2.6000 | 2.6000 | 2.6000 | 26,225,800 |
| 27 Feb 2024 | 2.7000 | 2.7700 | 2.6800 | 2.7600 | 2.7600 | 12,869,716 |
| 26 Feb 2024 | 2.6900 | 2.7800 | 2.6700 | 2.7100 | 2.7100 | 19,256,000 |
| 23 Feb 2024 | 2.6000 | 2.6900 | 2.6000 | 2.6900 | 2.6900 | 16,401,400 |
| 22 Feb 2024 | 2.5300 | 2.6100 | 2.5300 | 2.6000 | 2.6000 | 12,214,304 |
| 21 Feb 2024 | 2.5100 | 2.6300 | 2.4800 | 2.5500 | 2.5500 | 15,703,183 |
| 20 Feb 2024 | 2.4800 | 2.5100 | 2.4600 | 2.5100 | 2.5100 | 12,810,600 |
| 19 Feb 2024 | 2.4100 | 2.5100 | 2.4100 | 2.5000 | 2.5000 | 25,012,700 |
| 08 Feb 2024 | 2.2100 | 2.3800 | 2.1800 | 2.3700 | 2.3700 | 26,668,189 |
| 07 Feb 2024 | 2.3000 | 2.3100 | 2.1800 | 2.2100 | 2.2100 | 25,173,682 |
| 06 Feb 2024 | 2.1100 | 2.3700 | 2.0500 | 2.2700 | 2.2700 | 33,894,515 |
| 05 Feb 2024 | 2.4800 | 2.5000 | 2.2800 | 2.2800 | 2.2800 | 23,562,500 |
| 02 Feb 2024 | 2.6700 | 2.7100 | 2.4200 | 2.5300 | 2.5300 | 18,244,895 |
| 01 Feb 2024 | 2.7400 | 2.7500 | 2.6500 | 2.6700 | 2.6700 | 16,880,000 |
| 31 Jan 2024 | 2.8800 | 2.8900 | 2.7400 | 2.7500 | 2.7500 | 13,520,600 |
| 30 Jan 2024 | 2.9400 | 2.9800 | 2.8700 | 2.8800 | 2.8800 | 12,495,800 |
| 29 Jan 2024 | 3.0400 | 3.0600 | 2.9500 | 2.9600 | 2.9600 | 13,992,300 |
| 26 Jan 2024 | 2.9900 | 3.0500 | 2.9800 | 3.0200 | 3.0200 | 17,504,905 |
| 25 Jan 2024 | 2.8300 | 2.9900 | 2.8200 | 2.9800 | 2.9800 | 21,269,586 |
| 24 Jan 2024 | 2.7600 | 2.8300 | 2.7100 | 2.8300 | 2.8300 | 13,344,500 |
| 23 Jan 2024 | 2.7600 | 2.7700 | 2.7000 | 2.7500 | 2.7500 | 15,793,959 |
| 22 Jan 2024 | 2.9300 | 2.9300 | 2.7300 | 2.7600 | 2.7600 | 14,102,800 |
| 19 Jan 2024 | 2.9900 | 2.9900 | 2.9100 | 2.9300 | 2.9300 | 11,194,600 |
| 18 Jan 2024 | 3.0600 | 3.0600 | 2.9000 | 2.9900 | 2.9900 | 20,449,800 |
| 17 Jan 2024 | 3.1400 | 3.1700 | 3.0600 | 3.0700 | 3.0700 | 12,597,600 |
| 16 Jan 2024 | 3.1700 | 3.2000 | 3.0800 | 3.1300 | 3.1300 | 17,641,500 |
| 15 Jan 2024 | 3.2100 | 3.2100 | 3.1300 | 3.1600 | 3.1600 | 18,134,150 |
| 12 Jan 2024 | 3.1800 | 3.2800 | 3.1600 | 3.2300 | 3.2300 | 28,502,100 |
| 11 Jan 2024 | 3.1300 | 3.1700 | 3.1000 | 3.1700 | 3.1700 | 9,574,090 |
| 10 Jan 2024 | 3.1300 | 3.1700 | 3.0800 | 3.1200 | 3.1200 | 11,083,200 |
| 09 Jan 2024 | 3.0800 | 3.1400 | 3.0700 | 3.1200 | 3.1200 | 9,752,900 |
| 08 Jan 2024 | 3.1500 | 3.1700 | 3.0800 | 3.0800 | 3.0800 | 13,417,200 |
| 05 Jan 2024 | 3.1800 | 3.2200 | 3.1500 | 3.1700 | 3.1700 | 11,114,300 |
| 04 Jan 2024 | 3.2100 | 3.2200 | 3.1700 | 3.1900 | 3.1900 | 11,086,300 |
| 03 Jan 2024 | 3.1800 | 3.2400 | 3.1600 | 3.1900 | 3.1900 | 11,176,760 |
| 02 Jan 2024 | 3.1300 | 3.2000 | 3.1200 | 3.1800 | 3.1800 | 12,441,006 |
| 29 Dec 2023 | 3.1500 | 3.1600 | 3.1200 | 3.1300 | 3.1300 | 10,737,998 |
| 28 Dec 2023 | 3.0800 | 3.2000 | 3.0600 | 3.1600 | 3.1600 | 15,554,400 |
| 27 Dec 2023 | 3.0600 | 3.0900 | 3.0200 | 3.0800 | 3.0800 | 9,890,998 |
| 26 Dec 2023 | 3.0800 | 3.1000 | 3.0400 | 3.0600 | 3.0600 | 8,690,503 |
| 25 Dec 2023 | 3.1300 | 3.1300 | 3.0600 | 3.0800 | 3.0800 | 9,392,676 |
| 22 Dec 2023 | 3.1500 | 3.1700 | 3.1100 | 3.1300 | 3.1300 | 12,710,700 |
| 21 Dec 2023 | 3.1200 | 3.1600 | 3.0800 | 3.1500 | 3.1500 | 11,009,343 |
| 20 Dec 2023 | 3.1500 | 3.1900 | 3.1200 | 3.1300 | 3.1300 | 8,492,600 |
| 19 Dec 2023 | 3.1700 | 3.1700 | 3.1200 | 3.1400 | 3.1400 | 8,663,200 |
| 18 Dec 2023 | 3.2000 | 3.2100 | 3.1500 | 3.1700 | 3.1700 | 11,333,596 |
| 15 Dec 2023 | 3.2300 | 3.2600 | 3.1900 | 3.2100 | 3.2100 | 7,821,700 |
| 14 Dec 2023 | 3.2200 | 3.2700 | 3.2000 | 3.2300 | 3.2300 | 11,853,900 |
| 13 Dec 2023 | 3.2000 | 3.2300 | 3.1800 | 3.2000 | 3.2000 | 9,105,800 |
| 12 Dec 2023 | 3.2300 | 3.2500 | 3.1600 | 3.2100 | 3.2100 | 13,686,702 |
| 11 Dec 2023 | 3.1700 | 3.2500 | 3.1200 | 3.2500 | 3.2500 | 17,269,600 |
| 08 Dec 2023 | 3.2500 | 3.2700 | 3.1600 | 3.1800 | 3.1800 | 14,284,600 |
| 07 Dec 2023 | 3.2500 | 3.2700 | 3.2200 | 3.2500 | 3.2500 | 9,221,000 |
| 06 Dec 2023 | 3.2400 | 3.2700 | 3.2200 | 3.2600 | 3.2600 | 11,612,700 |
| 05 Dec 2023 | 3.3100 | 3.3100 | 3.2300 | 3.2300 | 3.2300 | 12,237,200 |
| 04 Dec 2023 | 3.3300 | 3.3400 | 3.3000 | 3.3100 | 3.3100 | 11,856,515 |
| 01 Dec 2023 | 3.3400 | 3.3500 | 3.3000 | 3.3300 | 3.3300 | 10,744,123 |
| 30 Nov 2023 | 3.3500 | 3.3700 | 3.3100 | 3.3300 | 3.3300 | 9,254,546 |
| 29 Nov 2023 | 3.3600 | 3.3900 | 3.3400 | 3.3500 | 3.3500 | 8,087,966 |
| 28 Nov 2023 | 3.3500 | 3.4100 | 3.3300 | 3.3800 | 3.3800 | 8,938,268 |
| 27 Nov 2023 | 3.3800 | 3.3800 | 3.3300 | 3.3600 | 3.3600 | 11,277,181 |
| 24 Nov 2023 | 3.4200 | 3.4300 | 3.3800 | 3.3800 | 3.3800 | 9,848,300 |
| 23 Nov 2023 | 3.3800 | 3.4200 | 3.3800 | 3.4100 | 3.4100 | 9,007,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.