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:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 3.9300 | 3.9500 | 3.9000 | 3.9200 | 3.9200 | 13,206,272 |
| 21 Mar 2023 | 3.9300 | 3.9400 | 3.8800 | 3.9200 | 3.9200 | 11,615,077 |
| 20 Mar 2023 | 3.9000 | 3.9600 | 3.8700 | 3.9000 | 3.9000 | 15,565,004 |
| 17 Mar 2023 | 3.8800 | 3.9300 | 3.8700 | 3.9000 | 3.9000 | 14,236,325 |
| 16 Mar 2023 | 3.9400 | 3.9600 | 3.8500 | 3.8600 | 3.8600 | 22,402,500 |
| 15 Mar 2023 | 3.8700 | 3.9900 | 3.8700 | 3.9700 | 3.9700 | 19,356,683 |
| 14 Mar 2023 | 3.9700 | 3.9800 | 3.8600 | 3.8800 | 3.8800 | 24,052,151 |
| 13 Mar 2023 | 3.9300 | 4.2100 | 3.9300 | 3.9900 | 3.9900 | 32,747,311 |
| 10 Mar 2023 | 4.0000 | 4.0400 | 3.9300 | 3.9300 | 3.9300 | 18,974,400 |
| 09 Mar 2023 | 4.0800 | 4.0800 | 3.9900 | 4.0300 | 4.0300 | 15,952,002 |
| 08 Mar 2023 | 4.0400 | 4.0800 | 4.0200 | 4.0600 | 4.0600 | 15,616,851 |
| 07 Mar 2023 | 4.1100 | 4.2400 | 4.0700 | 4.0700 | 4.0700 | 33,213,836 |
| 06 Mar 2023 | 4.1800 | 4.1800 | 4.1000 | 4.1100 | 4.1100 | 15,974,500 |
| 03 Mar 2023 | 4.1000 | 4.1500 | 4.0900 | 4.1400 | 4.1400 | 21,080,657 |
| 02 Mar 2023 | 4.0700 | 4.1100 | 4.0600 | 4.1000 | 4.1000 | 20,624,278 |
| 01 Mar 2023 | 4.0600 | 4.0800 | 4.0500 | 4.0800 | 4.0800 | 11,542,000 |
| 28 Feb 2023 | 4.0200 | 4.0700 | 4.0100 | 4.0700 | 4.0700 | 14,201,198 |
| 27 Feb 2023 | 4.0800 | 4.0900 | 4.0100 | 4.0300 | 4.0300 | 17,191,360 |
| 24 Feb 2023 | 4.0500 | 4.1000 | 4.0100 | 4.0900 | 4.0900 | 17,615,800 |
| 23 Feb 2023 | 4.0500 | 4.0800 | 4.0200 | 4.0400 | 4.0400 | 13,379,500 |
| 22 Feb 2023 | 4.0700 | 4.0700 | 4.0200 | 4.0400 | 4.0400 | 13,261,852 |
| 21 Feb 2023 | 4.0600 | 4.1000 | 4.0400 | 4.0800 | 4.0800 | 16,696,000 |
| 20 Feb 2023 | 4.0400 | 4.0600 | 3.9800 | 4.0600 | 4.0600 | 16,060,700 |
| 17 Feb 2023 | 4.0300 | 4.0900 | 4.0200 | 4.0400 | 4.0400 | 19,331,592 |
| 16 Feb 2023 | 4.1500 | 4.1600 | 3.9900 | 4.0100 | 4.0100 | 32,321,314 |
| 15 Feb 2023 | 4.1900 | 4.2000 | 4.1400 | 4.1500 | 4.1500 | 19,937,500 |
| 14 Feb 2023 | 4.1900 | 4.2100 | 4.1600 | 4.2000 | 4.2000 | 24,651,100 |
| 13 Feb 2023 | 4.1500 | 4.1900 | 4.1400 | 4.1800 | 4.1800 | 19,625,296 |
| 10 Feb 2023 | 4.1600 | 4.1800 | 4.1300 | 4.1400 | 4.1400 | 22,321,736 |
| 09 Feb 2023 | 4.1100 | 4.1900 | 4.1000 | 4.1800 | 4.1800 | 26,722,044 |
| 08 Feb 2023 | 4.1900 | 4.2400 | 4.1500 | 4.1600 | 4.1600 | 41,197,083 |
| 07 Feb 2023 | 4.1700 | 4.1800 | 4.1200 | 4.1500 | 4.1500 | 23,312,300 |
| 06 Feb 2023 | 4.1700 | 4.1700 | 4.1100 | 4.1500 | 4.1500 | 24,386,400 |
| 03 Feb 2023 | 4.1700 | 4.2100 | 4.1000 | 4.1400 | 4.1400 | 40,592,769 |
| 02 Feb 2023 | 4.3500 | 4.3600 | 4.1500 | 4.1700 | 4.1700 | 96,396,204 |
| 01 Feb 2023 | 4.3200 | 4.4300 | 4.3000 | 4.4200 | 4.4200 | 36,988,751 |
| 31 Jan 2023 | 4.3300 | 4.4300 | 4.2900 | 4.3200 | 4.3200 | 46,047,503 |
| 30 Jan 2023 | 4.2300 | 4.3500 | 4.2300 | 4.3300 | 4.3300 | 54,332,636 |
| 20 Jan 2023 | 4.2000 | 4.2500 | 4.1800 | 4.2200 | 4.2200 | 42,174,496 |
| 19 Jan 2023 | 4.0700 | 4.2200 | 4.0300 | 4.2200 | 4.2200 | 71,877,714 |
| 18 Jan 2023 | 4.0300 | 4.1200 | 4.0200 | 4.0700 | 4.0700 | 43,582,228 |
| 17 Jan 2023 | 3.9900 | 4.0400 | 3.9500 | 4.0300 | 4.0300 | 27,400,072 |
| 16 Jan 2023 | 3.9100 | 4.0400 | 3.9000 | 4.0000 | 4.0000 | 32,694,600 |
| 13 Jan 2023 | 3.9700 | 3.9900 | 3.8900 | 3.9100 | 3.9100 | 22,532,000 |
| 12 Jan 2023 | 4.0200 | 4.0800 | 3.9400 | 3.9500 | 3.9500 | 37,994,370 |
| 11 Jan 2023 | 3.8600 | 4.1400 | 3.8300 | 3.9800 | 3.9800 | 61,629,227 |
| 10 Jan 2023 | 3.8800 | 3.8900 | 3.8500 | 3.8500 | 3.8500 | 16,143,286 |
| 09 Jan 2023 | 3.9200 | 3.9300 | 3.8400 | 3.8900 | 3.8900 | 26,549,191 |
| 06 Jan 2023 | 3.9000 | 3.9800 | 3.8700 | 3.8900 | 3.8900 | 35,020,488 |
| 05 Jan 2023 | 3.8800 | 3.9200 | 3.8600 | 3.9100 | 3.9100 | 25,822,103 |
| 04 Jan 2023 | 3.8800 | 3.9600 | 3.8600 | 3.9200 | 3.9200 | 33,957,005 |
| 03 Jan 2023 | 3.8800 | 3.9200 | 3.8300 | 3.9200 | 3.9200 | 36,343,135 |
| 30 Dec 2022 | 3.8600 | 3.8800 | 3.8100 | 3.8700 | 3.8700 | 36,535,237 |
| 29 Dec 2022 | 3.9400 | 3.9400 | 3.8200 | 3.8800 | 3.8800 | 54,737,121 |
| 28 Dec 2022 | 4.1400 | 4.2000 | 3.8600 | 3.9300 | 3.9300 | 115,147,915 |
| 27 Dec 2022 | 3.7500 | 4.0600 | 3.7000 | 4.0600 | 4.0600 | 67,861,989 |
| 26 Dec 2022 | 3.5800 | 3.7100 | 3.5600 | 3.6900 | 3.6900 | 41,505,889 |
| 23 Dec 2022 | 3.5900 | 3.6800 | 3.5100 | 3.5800 | 3.5800 | 27,840,229 |
| 22 Dec 2022 | 3.6000 | 3.7500 | 3.5100 | 3.6300 | 3.6300 | 40,683,007 |
| 21 Dec 2022 | 3.6100 | 3.6200 | 3.5300 | 3.5600 | 3.5600 | 18,173,414 |
| 20 Dec 2022 | 3.5600 | 3.6500 | 3.5600 | 3.6300 | 3.6300 | 9,384,102 |
| 19 Dec 2022 | 3.6700 | 3.6700 | 3.5800 | 3.5800 | 3.5800 | 17,383,008 |
| 16 Dec 2022 | 3.7300 | 3.7500 | 3.6700 | 3.6900 | 3.6900 | 15,347,200 |
| 15 Dec 2022 | 3.7700 | 3.7900 | 3.7300 | 3.7600 | 3.7600 | 12,281,000 |
| 14 Dec 2022 | 3.8400 | 3.8400 | 3.7500 | 3.7700 | 3.7700 | 16,600,900 |
| 13 Dec 2022 | 3.7800 | 3.8900 | 3.7700 | 3.8100 | 3.8100 | 18,466,893 |
| 12 Dec 2022 | 3.9000 | 3.9000 | 3.7700 | 3.7800 | 3.7800 | 28,503,800 |
| 09 Dec 2022 | 3.9200 | 3.9900 | 3.8900 | 3.9000 | 3.9000 | 23,370,700 |
| 08 Dec 2022 | 3.9700 | 3.9800 | 3.8900 | 3.9100 | 3.9100 | 24,799,369 |
| 07 Dec 2022 | 3.9500 | 4.0100 | 3.9300 | 3.9900 | 3.9900 | 22,890,100 |
| 06 Dec 2022 | 4.1100 | 4.1200 | 3.9500 | 3.9700 | 3.9700 | 51,523,100 |
| 05 Dec 2022 | 4.0600 | 4.1500 | 4.0100 | 4.1400 | 4.1400 | 52,225,850 |
| 02 Dec 2022 | 3.9300 | 4.0600 | 3.9200 | 4.0400 | 4.0400 | 47,422,257 |
| 01 Dec 2022 | 3.9700 | 4.0100 | 3.9300 | 3.9400 | 3.9400 | 32,767,200 |
| 30 Nov 2022 | 3.8900 | 3.9800 | 3.8900 | 3.9700 | 3.9700 | 50,634,967 |
| 29 Nov 2022 | 3.8900 | 3.9000 | 3.8200 | 3.8900 | 3.8900 | 27,220,251 |
| 28 Nov 2022 | 3.8200 | 3.8600 | 3.7300 | 3.8500 | 3.8500 | 31,168,024 |
| 25 Nov 2022 | 3.9100 | 3.9100 | 3.8200 | 3.8600 | 3.8600 | 27,480,835 |
| 24 Nov 2022 | 3.7600 | 3.9500 | 3.7300 | 3.9100 | 3.9100 | 62,636,666 |
| 23 Nov 2022 | 3.7600 | 3.9300 | 3.7100 | 3.8200 | 3.8200 | 46,305,124 |
| 22 Nov 2022 | 3.7400 | 3.8100 | 3.7100 | 3.7200 | 3.7200 | 19,093,562 |
| 21 Nov 2022 | 3.8000 | 3.8100 | 3.7400 | 3.7600 | 3.7600 | 16,244,977 |
| 18 Nov 2022 | 3.8500 | 3.8900 | 3.7900 | 3.8300 | 3.8300 | 22,417,234 |
| 17 Nov 2022 | 3.8600 | 3.8800 | 3.8200 | 3.8500 | 3.8500 | 19,134,174 |
| 16 Nov 2022 | 3.8300 | 3.9200 | 3.8200 | 3.9000 | 3.9000 | 29,820,178 |
| 15 Nov 2022 | 3.7700 | 3.8400 | 3.7400 | 3.8400 | 3.8400 | 19,150,877 |
| 14 Nov 2022 | 3.8500 | 3.8600 | 3.7600 | 3.7900 | 3.7900 | 20,772,708 |
| 11 Nov 2022 | 3.9100 | 3.9300 | 3.8200 | 3.8500 | 3.8500 | 26,095,900 |
| 10 Nov 2022 | 3.8200 | 3.8600 | 3.7900 | 3.8300 | 3.8300 | 20,284,617 |
| 09 Nov 2022 | 3.8800 | 3.8900 | 3.8300 | 3.8500 | 3.8500 | 24,292,482 |
| 08 Nov 2022 | 3.9200 | 3.9400 | 3.8700 | 3.8900 | 3.8900 | 25,683,762 |
| 07 Nov 2022 | 3.8100 | 3.9200 | 3.8000 | 3.9100 | 3.9100 | 39,491,570 |
| 04 Nov 2022 | 3.6800 | 3.8000 | 3.6800 | 3.7900 | 3.7900 | 32,630,205 |
| 03 Nov 2022 | 3.6500 | 3.7000 | 3.6400 | 3.6700 | 3.6700 | 12,858,031 |
| 02 Nov 2022 | 3.6500 | 3.7100 | 3.6300 | 3.6900 | 3.6900 | 18,503,574 |
| 01 Nov 2022 | 3.6100 | 3.6600 | 3.6000 | 3.6500 | 3.6500 | 15,798,300 |
| 31 Oct 2022 | 3.5800 | 3.6300 | 3.5500 | 3.6000 | 3.6000 | 15,876,731 |
| 28 Oct 2022 | 3.7600 | 3.7700 | 3.5700 | 3.6000 | 3.6000 | 31,649,610 |
| 27 Oct 2022 | 3.8200 | 3.9000 | 3.7900 | 3.8000 | 3.8000 | 25,614,947 |
| 26 Oct 2022 | 3.7700 | 3.8400 | 3.7400 | 3.8100 | 3.8100 | 25,489,447 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
