Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Shandong Oriental Ocean Sci-Tech Co., Ltd. (002086.SZ)

Compare
2.5600
-0.1200
(-4.49%)
As of 11:30:00 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20252.74002.69002.55002.56002.560046,519,100
Apr 15, 20252.74002.75002.66002.68002.680064,107,456
Apr 14, 20252.70002.78002.69002.75002.750098,760,600
Apr 11, 20252.67002.71002.63002.66002.660093,973,770
Apr 10, 20252.66002.83002.66002.71002.7100167,229,956
Apr 9, 20252.68002.73002.54002.70002.7000200,536,100
Apr 8, 20252.37002.63002.36002.63002.6300103,032,023
Apr 7, 20252.50002.56002.39002.39002.390097,718,697
Apr 3, 20252.64002.71002.62002.65002.650071,135,655
Apr 2, 20252.73002.74002.66002.67002.670083,923,705
Apr 1, 20252.79002.81002.72002.73002.730097,723,344
Mar 31, 20252.88002.90002.71002.76002.7600143,712,295
Mar 28, 20252.92003.00002.91002.92002.9200122,569,755
Mar 27, 20253.15003.16002.94002.94002.9400200,210,190
Mar 26, 20253.10003.38003.06003.25003.2500196,948,767
Mar 25, 20253.37003.37003.16003.20003.2000247,504,176
Mar 24, 20253.65003.72003.38003.51003.5100380,212,592
Mar 21, 20253.43003.77003.38003.76003.7600472,564,722
Mar 20, 20253.12003.55003.05003.43003.4300384,773,128
Mar 19, 20253.40003.57003.22003.25003.2500423,960,091
Mar 18, 20253.49003.58003.37003.58003.5800570,348,406
Mar 17, 20253.25003.25003.25003.25003.250017,727,717
Mar 14, 20252.95002.95002.95002.95002.950055,511,075
Mar 13, 20252.43002.68002.36002.68002.6800147,295,771
Mar 12, 20252.42002.45002.39002.44002.440047,384,358
Mar 11, 20252.36002.42002.33002.40002.400033,162,500
Mar 10, 20252.37002.41002.37002.38002.380028,427,354
Mar 7, 20252.43002.43002.35002.36002.360053,782,300
Mar 6, 20252.41002.46002.38002.44002.440053,793,800
Mar 5, 20252.45002.46002.38002.43002.430042,115,200
Mar 4, 20252.43002.47002.41002.46002.460033,365,449
Mar 3, 20252.50002.52002.43002.44002.440043,381,200
Feb 28, 20252.56002.58002.48002.49002.490051,738,502
Feb 27, 20252.57002.63002.52002.57002.570056,686,320
Feb 26, 20252.60002.64002.56002.58002.580070,412,465
Feb 25, 20252.64002.66002.58002.62002.620079,213,839
Feb 24, 20252.53002.75002.52002.69002.6900146,669,013
Feb 21, 20252.49002.59002.48002.54002.540076,186,844
Feb 20, 20252.54002.56002.50002.51002.510056,650,413
Feb 19, 20252.54002.58002.52002.56002.560055,123,303
Feb 18, 20252.69002.69002.53002.54002.540083,471,100
Feb 17, 20252.62002.74002.61002.70002.700097,031,195
Feb 14, 20252.64002.70002.58002.63002.6300107,394,492
Feb 13, 20252.70002.82002.62002.66002.6600172,034,558
Feb 12, 20252.50002.77002.45002.68002.6800205,438,426
Feb 11, 20252.44002.67002.35002.55002.5500211,362,966
Feb 10, 20252.52002.54002.35002.44002.4400166,282,242
Feb 7, 20252.50002.58002.49002.52002.520040,030,381
Feb 6, 20252.40002.47002.36002.47002.470032,247,408
Feb 5, 20252.42002.45002.39002.41002.410021,683,817
Jan 27, 20252.47002.49002.39002.39002.390023,861,500
Jan 24, 20252.36002.43002.30002.41002.410030,886,180
Jan 23, 20252.49002.51002.38002.38002.380044,167,603
Jan 22, 20252.51002.54002.43002.46002.460028,354,100
Jan 21, 20252.63002.66002.53002.57002.570024,745,400
Jan 20, 20252.64002.66002.57002.62002.620023,060,100
Jan 17, 20252.67002.68002.61002.61002.610024,460,400
Jan 16, 20252.70002.71002.65002.69002.690034,047,802
Jan 15, 20252.64002.72002.59002.66002.660043,459,802
Jan 14, 20252.48002.64002.48002.64002.640036,324,900
Jan 13, 20252.45002.51002.41002.48002.480027,979,400
Jan 10, 20252.64002.68002.51002.51002.510029,658,000
Jan 9, 20252.62002.65002.58002.64002.640032,769,300
Jan 8, 20252.62002.73002.54002.65002.650062,097,503
Jan 7, 20252.52002.60002.48002.60002.600032,005,500
Jan 6, 20252.56002.58002.45002.52002.520040,081,000
Jan 3, 20252.85002.89002.58002.60002.600044,405,900
Jan 2, 20252.88002.95002.82002.84002.840032,689,300
Dec 31, 20242.96002.99002.86002.89002.890031,573,434
Dec 30, 20243.10003.12002.95002.96002.960030,877,499
Dec 27, 20243.06003.15003.04003.10003.100030,617,834
Dec 26, 20243.07003.15003.05003.08003.080029,254,600
Dec 25, 20243.19003.19002.97003.07003.070047,177,523
Dec 24, 20243.30003.35003.09003.19003.190043,823,601
Dec 23, 20243.60003.60003.21003.24003.240069,872,702
Dec 20, 20243.59003.70003.53003.57003.570049,457,800
Dec 19, 20243.73003.74003.50003.58003.580065,234,499
Dec 18, 20243.80003.86003.65003.75003.750066,604,388
Dec 17, 20244.26004.26003.77003.78003.7800141,326,700
Dec 16, 20243.82004.19003.79004.19004.1900107,462,828
Dec 13, 20243.92003.98003.80003.81003.8100104,558,410
Dec 12, 20244.03004.12003.88004.02004.0200156,271,982
Dec 11, 20244.06004.33003.95004.00004.0000226,204,383
Dec 10, 20243.96004.10003.79004.10004.1000237,478,037
Dec 9, 20243.47003.73003.45003.73003.730086,910,139
Dec 6, 20243.34003.45003.30003.39003.390051,041,300
Dec 5, 20243.32003.38003.30003.36003.360049,509,254
Dec 4, 20243.52003.53003.32003.34003.340084,842,349
Dec 3, 20243.51003.83003.41003.58003.5800117,457,000
Dec 2, 20243.38003.57003.38003.49003.4900107,062,152
Nov 29, 20243.33003.89003.33003.51003.5100177,933,400
Nov 28, 20243.79003.95003.66003.70003.7000230,594,193
Nov 27, 20243.05003.59003.05003.59003.5900117,265,580
Nov 26, 20243.54003.64003.21003.26003.2600163,166,691
Nov 25, 20243.05003.36002.93003.36003.360063,591,900
Nov 22, 20243.12003.36003.04003.05003.050094,450,100
Nov 21, 20243.12003.21003.03003.15003.150066,329,100
Nov 20, 20242.95003.19002.91003.14003.140084,388,120
Nov 19, 20242.88002.97002.81002.96002.960083,072,870
Nov 18, 20242.78003.07002.65002.99002.9900103,697,354
Nov 15, 20242.86002.95002.77002.79002.790041,367,300
Nov 14, 20242.93003.01002.85002.88002.880055,995,100
Nov 13, 20242.87003.11002.86003.00003.0000106,894,624
Nov 12, 20243.15003.24002.97002.97002.9700115,502,125
Nov 11, 20243.30003.53003.16003.30003.3000197,291,171
Nov 8, 20243.30003.30003.08003.30003.3000172,772,869
Nov 7, 20243.00003.00002.86003.00003.000046,561,746
Nov 6, 20242.47002.73002.47002.73002.730056,114,671
Nov 5, 20242.41002.53002.39002.48002.480027,913,601
Nov 4, 20242.40002.45002.38002.41002.410026,120,758
Nov 1, 20242.53002.58002.41002.41002.410048,053,600
Oct 31, 20242.54002.65002.51002.56002.560047,241,600
Oct 30, 20242.47002.70002.46002.56002.560057,049,487
Oct 29, 20242.44002.55002.38002.49002.490054,014,920
Oct 28, 20242.39002.56002.34002.46002.460061,031,320
Oct 25, 20242.30002.47002.29002.44002.440072,760,156
Oct 24, 20242.60002.60002.26002.30002.300098,740,333
Oct 23, 20242.38002.38002.26002.38002.380048,444,687
Oct 22, 20241.96002.16001.96002.16002.160031,391,604
Oct 21, 20241.99002.01001.95001.96001.960017,013,280
Oct 18, 20241.96002.00001.93001.99001.990014,713,006
Oct 17, 20242.02002.02001.96001.96001.960012,898,600
Oct 16, 20241.97002.01001.97002.01002.010010,667,702
Oct 15, 20242.01002.01001.97001.98001.980011,955,800
Oct 14, 20241.96002.04001.95002.01002.010018,187,400
Oct 11, 20242.00002.03001.93001.96001.960017,417,165
Oct 10, 20242.02002.08001.97002.00002.000021,932,700
Oct 9, 20242.21002.21002.03002.03002.030032,766,020
Oct 8, 20242.48002.48002.17002.25002.250058,136,699
Sep 30, 20242.15002.30002.12002.26002.260031,485,739
Sep 27, 20242.03002.13002.01002.10002.100019,651,919
Sep 26, 20241.95002.01001.94002.00002.000010,537,134
Sep 25, 20241.95002.00001.93001.95001.950012,686,944
Sep 24, 20241.87001.93001.87001.93001.930011,387,996
Sep 23, 20241.85001.98001.83001.89001.890012,836,500
Sep 20, 20241.88001.88001.83001.84001.84006,136,900
Sep 19, 20241.82001.86001.81001.85001.85007,282,400
Sep 18, 20241.82001.85001.76001.81001.81007,056,100
Sep 13, 20241.84001.85001.81001.83001.83004,432,000
Sep 12, 20241.83001.87001.83001.83001.83004,582,600
Sep 11, 20241.89001.89001.82001.83001.83005,504,300
Sep 10, 20241.90001.92001.85001.88001.88004,934,700
Sep 9, 20241.88001.92001.86001.90001.90005,759,565
Sep 6, 20241.92001.97001.88001.88001.88004,286,700
Sep 5, 20241.88001.94001.87001.92001.92006,605,386
Sep 4, 20241.94001.95001.86001.87001.87008,946,000
Sep 3, 20241.95001.99001.94001.95001.95004,901,002
Sep 2, 20242.03002.05001.97001.97001.97005,270,300
Aug 30, 20242.01002.06002.00002.04002.04005,692,000
Aug 29, 20241.99002.02001.95002.02002.02004,053,500
Aug 28, 20241.95001.99001.94001.98001.98005,042,000
Aug 27, 20241.98002.05001.96001.98001.98004,729,300
Aug 26, 20241.98002.02001.96001.98001.98005,022,800
Aug 23, 20242.03002.05001.96001.97001.97006,656,600
Aug 22, 20242.11002.12002.02002.03002.03007,424,800
Aug 21, 20242.12002.16002.10002.11002.11006,938,100
Aug 20, 20242.19002.21002.12002.15002.15009,769,200
Aug 19, 20242.17002.24002.12002.22002.220016,575,302
Aug 16, 20242.08002.18002.08002.16002.160011,726,977
Aug 15, 20242.09002.12002.07002.09002.09006,711,900
Aug 14, 20242.13002.15002.09002.09002.09007,321,502
Aug 13, 20242.16002.20002.11002.14002.14009,777,400
Aug 12, 20242.15002.26002.14002.19002.190017,822,864
Aug 9, 20242.16002.18002.10002.12002.12007,173,500
Aug 8, 20242.10002.16002.09002.16002.160010,660,900
Aug 7, 20242.15002.16002.09002.10002.10007,884,800
Aug 6, 20242.12002.15002.06002.14002.140013,001,677
Aug 5, 20242.16002.17002.09002.11002.110021,552,702
Aug 2, 20242.12002.30002.04002.20002.200037,181,117
Aug 1, 20241.92002.10001.91002.10002.100017,158,600
Jul 31, 20241.87001.92001.86001.91001.91005,455,907
Jul 30, 20241.85001.88001.84001.86001.86006,034,600
Jul 29, 20241.84001.87001.82001.85001.85004,396,200
Jul 26, 20241.80001.85001.80001.84001.84004,656,419
Jul 25, 20241.81001.84001.78001.81001.81004,229,900
Jul 24, 20241.87001.87001.81001.81001.81005,033,700
Jul 23, 20241.94001.95001.86001.87001.87006,377,100
Jul 22, 20241.85001.94001.83001.92001.92008,826,900
Jul 19, 20241.84001.88001.84001.85001.85004,055,300
Jul 18, 20241.84001.87001.79001.85001.85006,844,300
Jul 17, 20241.90001.90001.83001.85001.85008,200,400
Jul 16, 20241.93001.94001.88001.90001.90005,903,300
Jul 15, 20241.98002.00001.92001.94001.94005,044,200
Jul 12, 20241.94002.03001.94001.97001.97005,754,300
Jul 11, 20241.91001.98001.91001.95001.95008,053,500
Jul 10, 20242.02002.02001.85001.91001.910015,488,207
Jul 9, 20242.02002.05001.98002.03002.03006,901,400
Jul 8, 20242.07002.10002.04002.04002.04008,236,300
Jul 5, 20242.00002.13001.98002.13002.130013,760,400
Jul 4, 20242.07002.08001.97002.00002.000012,551,500
Jul 3, 20242.09002.10002.06002.06002.06006,017,400
Jul 2, 20242.11002.18002.08002.10002.10006,215,972
Jul 1, 20242.11002.12002.06002.11002.11007,694,400
Jun 28, 20242.16002.18002.11002.11002.11006,652,500
Jun 27, 20242.14002.22002.13002.17002.17008,165,100
Jun 26, 20242.14002.17002.05002.15002.15006,358,867
Jun 25, 20242.18002.21002.12002.13002.13007,867,000
Jun 24, 20242.27002.27002.16002.19002.190011,953,228
Jun 21, 20242.23002.34002.22002.29002.290011,009,229
Jun 20, 20242.30002.33002.20002.22002.220012,038,102
Jun 19, 20242.36002.37002.29002.30002.30008,228,265
Jun 18, 20242.36002.39002.33002.38002.38009,344,564
Jun 17, 20242.43002.46002.35002.37002.370017,928,623
Jun 14, 20242.54002.56002.47002.48002.480013,440,400
Jun 13, 20242.52002.65002.46002.59002.590019,830,795
Jun 12, 20242.63002.72002.53002.54002.540044,316,300
Jun 11, 20242.57002.57002.57002.57002.5700-
Jun 7, 20242.45002.57002.45002.57002.570018,627,300
Jun 6, 20242.48002.52002.39002.45002.450010,221,059
Jun 5, 20242.44002.55002.42002.49002.490010,213,062
Jun 4, 20242.44002.49002.38002.44002.440011,374,400
Jun 3, 20242.55002.56002.45002.45002.450015,631,800
May 31, 20242.63002.64002.49002.58002.580015,511,469
May 30, 20242.65002.67002.60002.62002.620010,315,100
May 29, 20242.61002.66002.60002.63002.630010,961,200
May 28, 20242.59002.69002.57002.60002.600012,537,100
May 27, 20242.64002.64002.55002.59002.590015,768,385
May 24, 20242.60002.72002.59002.68002.680013,760,200
May 23, 20242.61002.62002.57002.60002.600010,984,000
May 22, 20242.57002.65002.56002.58002.580010,369,423
May 21, 20242.50002.61002.47002.57002.57009,446,889
May 20, 20242.40002.52002.40002.51002.510010,903,542
May 17, 20242.43002.45002.39002.40002.40006,194,165
May 16, 20242.44002.49002.43002.43002.43006,727,300
May 15, 20242.42002.47002.40002.44002.44007,260,264
May 14, 20242.39002.43002.35002.41002.41006,988,200
May 13, 20242.32002.44002.32002.40002.40007,624,164
May 10, 20242.32002.38002.26002.37002.37007,196,562
May 9, 20242.31002.36002.26002.34002.34006,590,400
May 8, 20242.43002.44002.31002.31002.310011,476,400
May 7, 20242.42002.45002.41002.43002.43005,725,617
May 6, 20242.52002.55002.42002.42002.420011,800,400
Apr 30, 20242.68002.68002.55002.55002.550014,716,864
Apr 29, 20242.72002.73002.64002.68002.68009,969,600
Apr 26, 20242.65002.72002.63002.67002.67005,758,500
Apr 25, 20242.67002.75002.63002.65002.650011,081,800
Apr 24, 20242.53002.65002.51002.65002.65009,479,192
Apr 23, 20242.52002.54002.50002.52002.52003,214,170
Apr 22, 20242.44002.52002.42002.50002.50004,674,602
Apr 19, 20242.44002.48002.42002.44002.44003,387,200
Apr 18, 20242.48002.51002.45002.45002.45002,988,500
Apr 17, 20242.46002.50002.46002.48002.48003,229,557
Apr 16, 20242.48002.55002.41002.44002.44006,755,023