Skip to main content
logo
CITIC Offshore Helicopter Co., Ltd. (SHE:000099)
China flag China · Delayed Price · Currency is CNY
23.04
+0.24 (1.05%)
Sep 5, 2025, 3:04 PM CST

CITIC Offshore Helicopter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202522.8123.0822.6923.0423.041.05%16,214,260
Sep 4, 202522.9023.3322.4522.8022.80-0.65%21,095,652
Sep 3, 202524.1824.2322.6822.9522.95-4.93%29,024,663
Sep 2, 202524.7424.7423.8824.1424.14-2.54%27,041,941
Sep 1, 202524.9525.0124.4224.7724.770.20%28,518,407
Aug 29, 202524.4524.8024.1224.7224.721.35%36,988,841
Aug 28, 202524.4224.7923.7124.3924.39-0.16%36,490,090
Aug 27, 202524.9825.3824.4224.4324.43-3.32%54,334,746
Aug 26, 202524.3326.0024.0425.2725.273.65%74,098,767
Aug 25, 202523.9824.4523.7524.3824.382.22%42,965,845
Aug 22, 202523.3824.0623.3623.8523.851.71%31,764,966
Aug 21, 202523.8423.9823.3223.4523.45-1.55%25,407,300
Aug 20, 202523.6523.8323.3623.8223.821.36%30,528,700
Aug 19, 202523.6323.7823.2623.5023.50-0.89%24,499,427
Aug 18, 202523.6023.9723.3723.7123.710.55%37,820,198
Aug 15, 202522.8223.6022.7723.5823.583.19%33,500,975
Aug 14, 202523.5023.5022.8022.8522.85-2.56%27,712,100
Aug 13, 202523.3023.5823.2023.4523.450.64%27,588,750
Aug 12, 202523.2323.3523.0023.3023.300.13%21,915,433
Aug 11, 202523.0023.4622.9023.2723.270.74%26,033,272
Aug 8, 202522.9823.5022.8423.1023.100.09%25,304,786
Aug 7, 202523.4223.5023.0323.0823.08-1.28%27,843,188
Aug 6, 202523.4023.6423.1823.3823.38-1.18%35,273,295
Aug 5, 202523.2523.7222.9223.6623.661.76%51,326,660
Aug 4, 202522.4523.7722.4423.2523.255.54%71,387,751
Aug 1, 202522.0022.3321.8222.0322.03-0.63%18,727,001
Jul 31, 202522.0822.8022.0322.1722.170.14%28,494,867
Jul 30, 202522.3122.4221.8922.1422.14-0.72%14,103,101
Jul 29, 202522.0922.5221.9622.3022.300.77%17,766,005
Jul 28, 202522.3222.3522.0922.1322.13-0.85%13,150,706
Jul 25, 202522.5722.6022.2522.3222.32-1.06%14,553,983
Jul 24, 202522.2322.6522.2222.5622.561.44%18,833,818
Jul 23, 202522.5622.6222.2122.2422.24-1.29%17,214,800
Jul 22, 202522.9022.9022.4122.5322.53-1.31%21,534,940
Jul 21, 202522.3322.9222.2022.8322.832.28%30,053,017
Jul 18, 202522.2222.4122.1722.3222.32-0.45%18,621,929
Jul 17, 202522.2122.5522.0422.4222.422.23%35,093,579
Jul 16, 202521.7522.2921.6421.9321.930.87%20,716,601
Jul 15, 202521.6921.7721.4221.7421.740.14%12,043,510
Jul 14, 202521.6921.7821.5521.7121.710.09%8,894,250
Jul 11, 202521.5521.7921.4021.6921.690.79%13,564,540
Jul 10, 202521.6021.6221.3821.5221.520.23%9,391,900
Jul 9, 202521.5021.7921.4021.4721.470.09%13,526,709
Jul 8, 202521.3221.4521.2221.4521.450.52%9,409,300
Jul 7, 202521.3021.4421.2021.3421.340.28%9,386,301
Jul 4, 202521.6021.6621.1221.2821.28-1.98%16,741,300
Jul 3, 202521.6822.0421.5521.7121.710.56%19,127,800
Jul 2, 202521.7622.2221.5521.5921.59-0.05%24,722,201
Jul 1, 202521.7821.7821.5121.6021.60-0.83%10,433,267
Jun 30, 202521.6021.9221.4521.7821.781.35%13,924,209