Skip to main content
logo
CITIC Offshore Helicopter Co., Ltd. (SHE:000099)
China flag China · Delayed Price · Currency is CNY
22.21
+0.17 (0.77%)
Nov 3, 2025, 3:04 PM CST

CITIC Offshore Helicopter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202521.8022.2021.7522.0422.041.10%11,368,212
Oct 30, 202522.2022.2021.7521.8021.80-1.09%11,997,180
Oct 29, 202521.9522.0821.8622.0422.040.23%10,120,564
Oct 28, 202522.1522.2721.9521.9921.99-0.72%10,742,500
Oct 27, 202522.4222.4922.1122.1522.150.91%14,724,338
Oct 24, 202521.8322.0821.7221.9521.950.50%11,986,052
Oct 23, 202521.6121.9121.3521.8421.781.06%11,230,405
Oct 22, 202521.7821.9121.5721.6121.55-1.28%7,646,462
Oct 21, 202521.6821.9621.4821.8921.831.16%11,681,393
Oct 20, 202521.7121.9021.4521.6421.580.74%9,593,770
Oct 17, 202522.1122.5021.4121.4821.42-2.85%16,595,450
Oct 16, 202522.4722.6722.0622.1122.05-1.91%14,567,940
Oct 15, 202523.1223.1222.3022.5422.47-0.79%17,341,101
Oct 14, 202523.0823.4022.6622.7222.650.44%33,428,875
Oct 13, 202522.0522.7621.4722.6222.55-0.62%23,946,770
Oct 10, 202522.1623.0022.0822.7622.692.25%30,553,040
Oct 9, 202522.1022.3821.8722.2622.200.50%17,440,129
Sep 30, 202522.0022.4021.8922.1522.091.23%15,792,561
Sep 29, 202522.0022.0021.6221.8821.82-0.91%14,134,807
Sep 26, 202522.4422.5722.0322.0822.02-1.52%16,730,412
Sep 25, 202522.9322.9322.4022.4222.36-2.65%20,940,294
Sep 24, 202522.0023.1021.8223.0322.973.93%38,256,043
Sep 23, 202522.6022.6021.7322.1622.10-2.29%20,397,582
Sep 22, 202522.0622.8622.0622.6822.622.81%22,027,306
Sep 19, 202522.3522.6822.0022.0622.00-1.30%17,173,706
Sep 18, 202522.7922.9522.2922.3522.29-2.78%25,590,636
Sep 17, 202522.9123.3022.6722.9922.930.39%17,786,768
Sep 16, 202523.0223.1322.8022.9022.84-0.65%13,869,681
Sep 15, 202523.3823.4623.0223.0522.99-1.16%15,535,069
Sep 12, 202522.9623.8522.9523.3223.261.22%27,416,231
Sep 11, 202522.7023.0422.5123.0422.981.45%16,516,757
Sep 10, 202522.5323.0822.5122.7122.650.80%14,641,300
Sep 9, 202523.1123.1122.5122.5322.47-2.80%17,965,605
Sep 8, 202523.0123.3022.8523.1823.120.61%16,774,980
Sep 5, 202522.8123.0822.6923.0422.981.05%16,214,260
Sep 4, 202522.9023.3322.4522.8022.74-0.65%21,095,652
Sep 3, 202524.1824.2322.6822.9522.89-4.93%29,024,663
Sep 2, 202524.7424.7423.8824.1424.07-2.54%27,041,941
Sep 1, 202524.9525.0124.4224.7724.700.20%28,518,407
Aug 29, 202524.4524.8024.1224.7224.651.35%36,988,841
Aug 28, 202524.4224.7923.7124.3924.32-0.16%36,490,090
Aug 27, 202524.9825.3824.4224.4324.36-3.32%54,334,746
Aug 26, 202524.3326.0024.0425.2725.203.65%74,098,767
Aug 25, 202523.9824.4523.7524.3824.312.22%42,965,845
Aug 22, 202523.3824.0623.3623.8523.781.71%31,764,966
Aug 21, 202523.8423.9823.3223.4523.39-1.55%25,407,300
Aug 20, 202523.6523.8323.3623.8223.751.36%30,528,700
Aug 19, 202523.6323.7823.2623.5023.44-0.89%24,499,427
Aug 18, 202523.6023.9723.3723.7123.640.55%37,820,198
Aug 15, 202522.8223.6022.7723.5823.523.19%33,500,975