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

Shenzhen - Delayed Quote CNY

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

2.3900
+0.0800
+(3.46%)
At close: April 29 at 3:04:57 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20252.32002.41002.31002.39002.390029,129,667
Apr 28, 20252.37002.38002.28002.31002.310021,572,567
Apr 25, 20252.35002.41002.34002.37002.370018,073,650
Apr 24, 20252.37002.39002.33002.35002.350016,928,871
Apr 23, 20252.40002.42002.37002.38002.380017,476,408
Apr 22, 20252.40002.44002.38002.39002.390023,088,200
Apr 21, 20252.35002.45002.32002.43002.430038,275,743
Apr 18, 20252.35002.37002.32002.36002.360015,970,800
Apr 17, 20252.31002.37002.29002.36002.360022,660,002
Apr 16, 20252.34002.35002.26002.32002.320017,656,100
Apr 15, 20252.36002.36002.32002.34002.340013,376,400
Apr 14, 20252.34002.38002.33002.37002.370024,338,186
Apr 11, 20252.30002.34002.27002.31002.310019,771,300
Apr 10, 20252.31002.35002.29002.32002.320030,083,200
Apr 9, 20252.20002.29002.05002.28002.280032,301,565
Apr 8, 20252.28002.31002.20002.24002.240042,168,721
Apr 7, 20252.45002.45002.29002.29002.290038,657,800
Apr 3, 20252.52002.56002.50002.54002.540026,554,400
Apr 2, 20252.61002.61002.52002.54002.540028,036,000
Apr 1, 20252.55002.65002.55002.58002.580040,987,600
Mar 31, 20252.58002.58002.49002.52002.520037,373,500
Mar 28, 20252.67002.69002.58002.58002.580052,306,500
Mar 27, 20252.82002.92002.67002.69002.690090,123,526
Mar 26, 20252.75002.96002.74002.84002.840091,219,880
Mar 25, 20252.90002.93002.78002.78002.7800124,611,681
Mar 24, 20253.00003.26002.92003.09003.0900224,139,520
Mar 21, 20252.76002.96002.76002.96002.9600108,406,250
Mar 20, 20252.61002.77002.60002.69002.690043,510,240
Mar 19, 20252.64002.65002.59002.61002.610018,599,818
Mar 18, 20252.62002.65002.57002.64002.640031,075,775
Mar 17, 20252.56002.68002.55002.60002.600045,879,800
Mar 14, 20252.45002.55002.45002.53002.530034,573,479
Mar 13, 20252.42002.52002.39002.46002.460033,228,661
Mar 12, 20252.43002.44002.41002.42002.42009,782,000
Mar 11, 20252.41002.43002.38002.43002.430010,715,100
Mar 10, 20252.38002.45002.38002.42002.420018,345,000
Mar 7, 20252.41002.44002.38002.39002.390018,294,902
Mar 6, 20252.42002.43002.39002.42002.420014,035,800
Mar 5, 20252.45002.46002.38002.41002.410017,781,807
Mar 4, 20252.44002.46002.43002.45002.450013,509,849
Mar 3, 20252.49002.53002.46002.46002.460024,320,870
Feb 28, 20252.49002.57002.49002.49002.490033,187,923
Feb 27, 20252.53002.54002.47002.50002.500016,234,700
Feb 26, 20252.50002.53002.49002.52002.520015,574,694
Feb 25, 20252.51002.54002.48002.50002.500015,264,012
Feb 24, 20252.50002.54002.48002.53002.530017,212,094
Feb 21, 20252.54002.54002.47002.50002.500015,996,630
Feb 20, 20252.52002.55002.48002.53002.530020,000,598
Feb 19, 20252.51002.52002.47002.51002.510015,327,912
Feb 18, 20252.56002.58002.50002.50002.500016,281,100
Feb 17, 20252.52002.57002.50002.55002.550015,770,490
Feb 14, 20252.53002.54002.50002.51002.51009,829,700
Feb 13, 20252.53002.56002.52002.53002.530011,268,000
Feb 12, 20252.54002.57002.51002.54002.540010,968,100
Feb 11, 20252.58002.60002.53002.55002.550010,127,000
Feb 10, 20252.53002.57002.51002.56002.560010,429,650
Feb 7, 20252.49002.55002.49002.52002.520014,386,276
Feb 6, 20252.47002.49002.42002.49002.490012,470,067
Feb 5, 20252.43002.48002.40002.46002.460010,690,600
Jan 27, 20252.40002.48002.38002.42002.420010,520,500
Jan 24, 20252.42002.44002.38002.43002.43009,620,950
Jan 23, 20252.45002.47002.40002.40002.400010,521,300
Jan 22, 20252.46002.46002.40002.42002.42008,735,700
Jan 21, 20252.53002.55002.46002.47002.470011,045,000
Jan 20, 20252.52002.54002.48002.52002.520011,779,486
Jan 17, 20252.50002.51002.47002.49002.490010,240,600
Jan 16, 20252.53002.53002.48002.51002.510013,443,972
Jan 15, 20252.48002.49002.44002.46002.460011,136,872
Jan 14, 20252.38002.48002.37002.48002.480017,436,985
Jan 13, 20252.34002.41002.33002.39002.390014,753,600
Jan 10, 20252.44002.44002.34002.35002.350012,016,800
Jan 9, 20252.43002.44002.40002.42002.42009,677,300
Jan 8, 20252.44002.46002.37002.43002.430014,612,310
Jan 7, 20252.41002.45002.39002.44002.440011,381,010
Jan 6, 20252.40002.46002.33002.40002.400013,719,500
Jan 3, 20252.51002.51002.41002.41002.410017,910,400
Jan 2, 20252.51002.57002.47002.48002.480019,542,800
Dec 31, 20242.56002.66002.50002.51002.510020,587,000
Dec 30, 20242.62002.62002.53002.55002.550018,306,800
Dec 27, 20242.55002.64002.53002.62002.620024,217,226
Dec 26, 20242.54002.57002.52002.54002.540018,348,622
Dec 25, 20242.63002.65002.50002.52002.520031,393,854
Dec 24, 20242.62002.71002.54002.65002.650067,066,180
Dec 23, 20242.90003.10002.75002.75002.750089,321,754
Dec 20, 20242.88002.89002.81002.82002.820016,811,354
Dec 19, 20242.85002.88002.76002.85002.850021,572,090
Dec 18, 20242.83002.88002.78002.83002.830019,753,800
Dec 17, 20242.97003.00002.81002.83002.830042,224,401
Dec 16, 20243.02003.06002.96002.99002.990023,447,600
Dec 13, 20243.10003.13002.99003.00003.000030,527,276
Dec 12, 20243.06003.16003.02003.11003.110041,314,427
Dec 11, 20242.94003.07002.93003.05003.050036,719,876
Dec 10, 20243.10003.12002.94002.95002.950045,865,702
Dec 9, 20243.10003.13003.00003.04003.040034,175,250
Dec 6, 20242.97003.11002.95003.09003.090049,708,075
Dec 5, 20242.92002.98002.91002.97002.970023,808,200
Dec 4, 20242.98003.03002.92002.95002.950038,141,000
Dec 3, 20242.96003.07002.93003.01003.010052,860,096
Dec 2, 20242.84002.95002.82002.94002.940046,533,952
Nov 29, 20242.82002.90002.78002.83002.830038,381,750
Nov 28, 20242.76002.87002.76002.84002.840037,828,300
Nov 27, 20242.78002.80002.68002.77002.770028,767,400
Nov 26, 20242.89002.90002.76002.79002.790046,692,769
Nov 25, 20242.74002.93002.74002.91002.910067,258,083
Nov 22, 20242.75002.95002.74002.76002.760055,424,925
Nov 21, 20242.81002.85002.72002.75002.750034,075,002
Nov 20, 20242.65002.74002.65002.71002.710020,447,500
Nov 19, 20242.64002.66002.59002.66002.660014,640,102
Nov 18, 20242.64002.71002.62002.63002.630020,131,300
Nov 15, 20242.70002.77002.64002.64002.640022,302,000
Nov 14, 20242.77002.79002.71002.72002.720016,242,000
Nov 13, 20242.77002.80002.70002.77002.770021,934,400
Nov 12, 20242.82002.84002.76002.78002.780027,070,000
Nov 11, 20242.84002.86002.78002.82002.820029,197,700
Nov 8, 20242.93002.96002.84002.85002.850046,449,400
Nov 7, 20242.85002.98002.84002.93002.930059,075,100
Nov 6, 20242.74002.85002.68002.81002.810039,385,790
Nov 5, 20242.66002.75002.65002.72002.720031,565,446
Nov 4, 20242.61002.66002.58002.66002.660016,822,700
Nov 1, 20242.68002.72002.60002.62002.620021,990,201
Oct 31, 20242.65002.71002.63002.69002.690029,782,102
Oct 30, 20242.60002.67002.58002.64002.640026,223,402
Oct 29, 20242.70002.73002.58002.62002.620048,067,843
Oct 28, 20242.63002.77002.63002.76002.760037,070,300
Oct 25, 20242.59002.64002.56002.64002.640020,411,700
Oct 24, 20242.56002.59002.55002.58002.580010,591,250
Oct 23, 20242.57002.61002.55002.57002.570017,892,600
Oct 22, 20242.50002.58002.49002.58002.580020,898,922
Oct 21, 20242.49002.52002.47002.51002.510019,406,710
Oct 18, 20242.45002.53002.42002.51002.510020,372,062
Oct 17, 20242.49002.51002.44002.45002.450014,945,900
Oct 16, 20242.46002.51002.46002.49002.490014,521,300
Oct 15, 20242.54002.56002.49002.49002.490015,969,300
Oct 14, 20242.52002.57002.50002.57002.570018,315,623
Oct 11, 20242.65002.66002.52002.53002.530026,382,282
Oct 10, 20242.58002.69002.53002.61002.610034,192,663
Oct 9, 20242.77002.78002.57002.57002.570046,022,111
Oct 8, 20242.95002.95002.70002.85002.850071,846,903
Sep 30, 20242.55002.70002.49002.68002.680065,498,555
Sep 27, 20242.43002.52002.40002.49002.490040,210,030
Sep 26, 20242.35002.40002.33002.40002.400025,497,910
Sep 25, 20242.39002.44002.34002.35002.350047,283,055
Sep 24, 20242.28002.37002.25002.37002.370038,703,300
Sep 23, 20242.28002.29002.24002.25002.250016,357,000
Sep 20, 20242.33002.35002.25002.28002.280029,494,954
Sep 19, 20242.28002.39002.24002.33002.330041,141,084
Sep 18, 20242.28002.30002.19002.28002.280027,095,016
Sep 13, 20242.22002.36002.19002.28002.280034,734,000
Sep 12, 20242.20002.31002.17002.25002.250026,098,550
Sep 11, 20242.13002.24002.12002.21002.210029,598,170
Sep 10, 20242.12002.15002.11002.13002.13005,716,903
Sep 9, 20242.13002.14002.11002.12002.12004,145,500
Sep 6, 20242.13002.16002.12002.13002.13005,829,857
Sep 5, 20242.13002.16002.12002.15002.15005,030,503
Sep 4, 20242.14002.15002.12002.13002.13007,750,900
Sep 3, 20242.17002.19002.13002.15002.15007,665,402
Sep 2, 20242.20002.22002.17002.18002.18007,235,205
Aug 30, 20242.18002.23002.16002.21002.210010,303,900
Aug 29, 20242.14002.20002.12002.18002.180011,390,100
Aug 28, 20242.11002.18002.09002.15002.15009,026,100
Aug 27, 20242.15002.18002.10002.11002.11008,214,000
Aug 26, 20242.10002.16002.09002.16002.16007,202,400
Aug 23, 20242.12002.15002.11002.13002.13004,775,800
Aug 22, 20242.19002.19002.12002.14002.140010,056,800
Aug 21, 20242.19002.21002.17002.19002.19006,046,100
Aug 20, 20242.24002.26002.20002.21002.21008,709,400
Aug 19, 20242.21002.26002.21002.24002.24008,742,068
Aug 16, 20242.26002.27002.22002.23002.230011,222,100
Aug 15, 20242.23002.27002.23002.25002.250013,518,936
Aug 14, 20242.26002.28002.24002.26002.260015,393,400
Aug 13, 20242.30002.35002.26002.31002.310027,522,200
Aug 12, 20242.26002.29002.22002.28002.280015,181,200
Aug 9, 20242.26002.31002.24002.26002.260013,809,300
Aug 8, 20242.25002.27002.22002.26002.260011,196,795
Aug 7, 20242.28002.29002.23002.25002.250016,323,324
Aug 6, 20242.30002.36002.26002.30002.300026,979,602
Aug 5, 20242.19002.41002.18002.34002.340046,454,015
Aug 2, 20242.22002.25002.20002.23002.23007,203,200
Aug 1, 20242.25002.27002.22002.24002.240010,333,000
Jul 31, 20242.17002.23002.16002.23002.230011,631,000
Jul 30, 20242.15002.17002.14002.17002.17005,392,200
Jul 29, 20242.14002.17002.13002.15002.15007,100,100
Jul 26, 20242.10002.14002.10002.14002.14005,792,203
Jul 25, 20242.10002.13002.08002.10002.10004,777,300
Jul 24, 20242.12002.13002.09002.10002.10006,297,200
Jul 23, 20242.14002.18002.13002.13002.13009,846,900
Jul 22, 20242.13002.14002.10002.13002.13006,616,700
Jul 19, 20242.11002.14002.08002.14002.14006,678,878
Jul 18, 20242.14002.14002.09002.12002.12006,791,700
Jul 17, 20242.16002.16002.12002.13002.13005,048,500
Jul 16, 20242.15002.16002.13002.15002.15005,776,310
Jul 15, 20242.19002.19002.14002.15002.15006,863,876
Jul 12, 2024 0.008 Dividend
Jul 12, 20242.22002.24002.18002.19002.19007,015,600
Jul 11, 20242.15002.23002.15002.23002.222014,774,400
Jul 10, 20242.14002.15002.11002.12002.11246,228,878
Jul 9, 20242.14002.16002.07002.15002.142310,946,102
Jul 8, 20242.22002.22002.13002.13002.12248,634,600
Jul 5, 20242.18002.22002.16002.22002.21206,257,800
Jul 4, 20242.26002.27002.17002.19002.18219,452,200
Jul 3, 20242.27002.29002.25002.26002.25195,813,100
Jul 2, 20242.22002.29002.22002.28002.271810,847,068
Jul 1, 20242.17002.22002.17002.22002.21208,245,100
Jun 28, 20242.15002.20002.15002.17002.16226,885,500
Jun 27, 20242.22002.22002.15002.16002.15237,240,200
Jun 26, 20242.15002.23002.13002.22002.21208,938,679
Jun 25, 20242.12002.18002.11002.16002.15238,894,338
Jun 24, 20242.18002.19002.10002.12002.11249,139,750
Jun 21, 20242.20002.24002.18002.18002.17228,216,200
Jun 20, 20242.27002.28002.20002.21002.20218,855,521
Jun 19, 20242.28002.31002.27002.28002.27187,733,800
Jun 18, 20242.25002.28002.24002.27002.26197,544,016
Jun 17, 20242.28002.29002.23002.24002.23209,840,600
Jun 14, 20242.28002.30002.25002.29002.28188,010,600
Jun 13, 20242.33002.33002.28002.29002.28187,737,500
Jun 12, 20242.27002.33002.26002.33002.32168,153,900
Jun 11, 20242.32002.33002.26002.29002.281811,921,600
Jun 7, 20242.21002.31002.21002.30002.291716,891,082
Jun 6, 20242.26002.32002.17002.18002.172219,569,868
Jun 5, 20242.37002.37002.29002.29002.281814,960,682
Jun 4, 20242.43002.43002.35002.38002.371516,434,600
Jun 3, 20242.56002.56002.42002.45002.441222,115,799
May 31, 20242.57002.58002.54002.57002.560810,862,221
May 30, 20242.62002.63002.56002.57002.560812,474,300
May 29, 20242.61002.66002.61002.64002.630514,447,700
May 28, 20242.62002.64002.61002.62002.610612,438,234
May 27, 20242.61002.63002.59002.61002.600611,298,517
May 24, 20242.61002.64002.59002.60002.59077,739,200
May 23, 20242.65002.66002.60002.61002.600617,438,900
May 22, 20242.68002.71002.66002.67002.660419,091,946
May 21, 20242.78002.78002.69002.70002.690328,273,500
May 20, 20242.71002.82002.71002.80002.790034,435,200
May 17, 20242.72002.74002.69002.73002.720211,197,200
May 16, 20242.71002.76002.70002.72002.710215,155,700
May 15, 20242.70002.75002.66002.71002.700314,492,700
May 14, 20242.68002.72002.68002.71002.70039,758,400
May 13, 20242.72002.73002.68002.69002.680316,793,120
May 10, 20242.76002.78002.73002.76002.750112,955,600
May 9, 20242.74002.79002.74002.76002.750114,987,600
May 8, 20242.78002.79002.73002.74002.730215,936,600
May 7, 20242.77002.81002.75002.80002.790020,288,800
May 6, 20242.69002.79002.69002.79002.780025,884,800
Apr 30, 20242.74002.77002.68002.71002.700321,425,300
Apr 29, 20242.67002.76002.64002.75002.740131,073,200