Australia markets open in 2 hours 47 minutes

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
3.92000.0000 (0.00%)
At close: 03:04PM CST
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 20233.93003.95003.90003.92003.920013,206,272
21 Mar 20233.93003.94003.88003.92003.920011,615,077
20 Mar 20233.90003.96003.87003.90003.900015,565,004
17 Mar 20233.88003.93003.87003.90003.900014,236,325
16 Mar 20233.94003.96003.85003.86003.860022,402,500
15 Mar 20233.87003.99003.87003.97003.970019,356,683
14 Mar 20233.97003.98003.86003.88003.880024,052,151
13 Mar 20233.93004.21003.93003.99003.990032,747,311
10 Mar 20234.00004.04003.93003.93003.930018,974,400
09 Mar 20234.08004.08003.99004.03004.030015,952,002
08 Mar 20234.04004.08004.02004.06004.060015,616,851
07 Mar 20234.11004.24004.07004.07004.070033,213,836
06 Mar 20234.18004.18004.10004.11004.110015,974,500
03 Mar 20234.10004.15004.09004.14004.140021,080,657
02 Mar 20234.07004.11004.06004.10004.100020,624,278
01 Mar 20234.06004.08004.05004.08004.080011,542,000
28 Feb 20234.02004.07004.01004.07004.070014,201,198
27 Feb 20234.08004.09004.01004.03004.030017,191,360
24 Feb 20234.05004.10004.01004.09004.090017,615,800
23 Feb 20234.05004.08004.02004.04004.040013,379,500
22 Feb 20234.07004.07004.02004.04004.040013,261,852
21 Feb 20234.06004.10004.04004.08004.080016,696,000
20 Feb 20234.04004.06003.98004.06004.060016,060,700
17 Feb 20234.03004.09004.02004.04004.040019,331,592
16 Feb 20234.15004.16003.99004.01004.010032,321,314
15 Feb 20234.19004.20004.14004.15004.150019,937,500
14 Feb 20234.19004.21004.16004.20004.200024,651,100
13 Feb 20234.15004.19004.14004.18004.180019,625,296
10 Feb 20234.16004.18004.13004.14004.140022,321,736
09 Feb 20234.11004.19004.10004.18004.180026,722,044
08 Feb 20234.19004.24004.15004.16004.160041,197,083
07 Feb 20234.17004.18004.12004.15004.150023,312,300
06 Feb 20234.17004.17004.11004.15004.150024,386,400
03 Feb 20234.17004.21004.10004.14004.140040,592,769
02 Feb 20234.35004.36004.15004.17004.170096,396,204
01 Feb 20234.32004.43004.30004.42004.420036,988,751
31 Jan 20234.33004.43004.29004.32004.320046,047,503
30 Jan 20234.23004.35004.23004.33004.330054,332,636
20 Jan 20234.20004.25004.18004.22004.220042,174,496
19 Jan 20234.07004.22004.03004.22004.220071,877,714
18 Jan 20234.03004.12004.02004.07004.070043,582,228
17 Jan 20233.99004.04003.95004.03004.030027,400,072
16 Jan 20233.91004.04003.90004.00004.000032,694,600
13 Jan 20233.97003.99003.89003.91003.910022,532,000
12 Jan 20234.02004.08003.94003.95003.950037,994,370
11 Jan 20233.86004.14003.83003.98003.980061,629,227
10 Jan 20233.88003.89003.85003.85003.850016,143,286
09 Jan 20233.92003.93003.84003.89003.890026,549,191
06 Jan 20233.90003.98003.87003.89003.890035,020,488
05 Jan 20233.88003.92003.86003.91003.910025,822,103
04 Jan 20233.88003.96003.86003.92003.920033,957,005
03 Jan 20233.88003.92003.83003.92003.920036,343,135
30 Dec 20223.86003.88003.81003.87003.870036,535,237
29 Dec 20223.94003.94003.82003.88003.880054,737,121
28 Dec 20224.14004.20003.86003.93003.9300115,147,915
27 Dec 20223.75004.06003.70004.06004.060067,861,989
26 Dec 20223.58003.71003.56003.69003.690041,505,889
23 Dec 20223.59003.68003.51003.58003.580027,840,229
22 Dec 20223.60003.75003.51003.63003.630040,683,007
21 Dec 20223.61003.62003.53003.56003.560018,173,414
20 Dec 20223.56003.65003.56003.63003.63009,384,102
19 Dec 20223.67003.67003.58003.58003.580017,383,008
16 Dec 20223.73003.75003.67003.69003.690015,347,200
15 Dec 20223.77003.79003.73003.76003.760012,281,000
14 Dec 20223.84003.84003.75003.77003.770016,600,900
13 Dec 20223.78003.89003.77003.81003.810018,466,893
12 Dec 20223.90003.90003.77003.78003.780028,503,800
09 Dec 20223.92003.99003.89003.90003.900023,370,700
08 Dec 20223.97003.98003.89003.91003.910024,799,369
07 Dec 20223.95004.01003.93003.99003.990022,890,100
06 Dec 20224.11004.12003.95003.97003.970051,523,100
05 Dec 20224.06004.15004.01004.14004.140052,225,850
02 Dec 20223.93004.06003.92004.04004.040047,422,257
01 Dec 20223.97004.01003.93003.94003.940032,767,200
30 Nov 20223.89003.98003.89003.97003.970050,634,967
29 Nov 20223.89003.90003.82003.89003.890027,220,251
28 Nov 20223.82003.86003.73003.85003.850031,168,024
25 Nov 20223.91003.91003.82003.86003.860027,480,835
24 Nov 20223.76003.95003.73003.91003.910062,636,666
23 Nov 20223.76003.93003.71003.82003.820046,305,124
22 Nov 20223.74003.81003.71003.72003.720019,093,562
21 Nov 20223.80003.81003.74003.76003.760016,244,977
18 Nov 20223.85003.89003.79003.83003.830022,417,234
17 Nov 20223.86003.88003.82003.85003.850019,134,174
16 Nov 20223.83003.92003.82003.90003.900029,820,178
15 Nov 20223.77003.84003.74003.84003.840019,150,877
14 Nov 20223.85003.86003.76003.79003.790020,772,708
11 Nov 20223.91003.93003.82003.85003.850026,095,900
10 Nov 20223.82003.86003.79003.83003.830020,284,617
09 Nov 20223.88003.89003.83003.85003.850024,292,482
08 Nov 20223.92003.94003.87003.89003.890025,683,762
07 Nov 20223.81003.92003.80003.91003.910039,491,570
04 Nov 20223.68003.80003.68003.79003.790032,630,205
03 Nov 20223.65003.70003.64003.67003.670012,858,031
02 Nov 20223.65003.71003.63003.69003.690018,503,574
01 Nov 20223.61003.66003.60003.65003.650015,798,300
31 Oct 20223.58003.63003.55003.60003.600015,876,731
28 Oct 20223.76003.77003.57003.60003.600031,649,610
27 Oct 20223.82003.90003.79003.80003.800025,614,947
26 Oct 20223.77003.84003.74003.81003.810025,489,447
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...