Skip to main content
logo
CITIC Offshore Helicopter Co., Ltd. (SHE:000099)
China flag China · Delayed Price · Currency is CNY
15.67
-0.01 (-0.06%)
Jun 2, 2026, 3:04 PM CST

CITIC Offshore Helicopter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202615.6715.7815.5815.6715.67-0.06%7,160,992
Jun 1, 202615.5715.8215.5315.6815.680.51%6,639,700
May 29, 202616.0516.1915.5515.6015.60-2.19%9,245,500
May 28, 202616.1316.2615.6115.9515.95-1.24%9,907,300
May 27, 202616.5216.6916.1016.1516.15-2.48%9,314,402
May 26, 202616.7016.8416.3516.5616.56-1.55%8,775,510
May 25, 202616.5917.0216.5516.8216.821.51%9,894,807
May 22, 202616.8617.0716.4816.5716.57-1.66%10,380,710
May 21, 202616.8817.5016.8316.8516.851.30%14,039,210
May 20, 202617.0017.0016.6616.7316.63-1.76%6,871,283
May 19, 202616.8717.0616.8617.0316.930.95%5,601,374
May 18, 202616.9717.0616.7716.8716.77-0.59%7,016,213
May 15, 202617.0917.2616.8516.9716.87-0.64%9,568,712
May 14, 202617.6017.6217.0817.0816.98-2.79%11,329,040
May 13, 202617.6017.6117.3317.5717.470.29%8,402,730
May 12, 202618.0718.0817.5017.5217.42-3.04%12,782,900
May 11, 202618.1918.2017.9218.0717.97-0.82%11,964,090
May 8, 202617.9618.2517.8618.2218.110.94%11,495,950
May 7, 202617.9818.2017.9718.0517.951.18%8,739,804
May 6, 202617.6917.9217.6917.8417.740.96%8,096,240
Apr 30, 202617.8317.8817.6317.6717.57-0.90%7,512,842
Apr 29, 202617.6817.9217.6817.8317.730.85%7,601,316
Apr 28, 202617.6217.9217.5917.6817.580.40%7,988,695
Apr 27, 202617.6017.7717.5717.6117.51-0.45%6,343,337
Apr 24, 202617.8017.9717.5817.6917.59-1.50%6,473,375
Apr 23, 202618.1118.1617.8917.9617.86-0.77%7,676,300
Apr 22, 202618.1518.1617.9418.1018.00-0.66%8,894,063
Apr 21, 202618.3518.4818.1318.2218.11-0.71%8,399,830
Apr 20, 202618.5018.5318.2018.3518.240.16%10,843,750
Apr 17, 202618.0318.4817.8618.3218.210.83%15,159,250
Apr 16, 202617.6618.6017.5118.1718.063.00%17,921,090
Apr 15, 202617.7817.8617.6017.6417.54-1.51%11,154,830
Apr 14, 202617.4117.9817.2617.9117.813.35%19,716,510
Apr 13, 202617.1417.3517.0417.3317.230.87%7,203,165
Apr 10, 202616.9717.2916.9617.1817.081.84%8,297,400
Apr 9, 202617.0017.1416.8616.8716.77-2.43%8,133,916
Apr 8, 202616.8517.2916.8517.2917.194.98%11,298,540
Apr 7, 202616.4716.6116.3916.4716.370.18%4,493,052
Apr 3, 202616.9516.9516.4416.4416.34-2.43%7,079,755
Apr 2, 202617.2617.2616.8316.8516.75-2.60%7,889,772
Apr 1, 202617.4317.4717.2117.3017.200.87%6,030,662
Mar 31, 202617.1817.4317.1317.1517.05-7,811,401
Mar 30, 202617.0517.2016.8517.1517.05-0.58%7,369,702
Mar 27, 202617.0017.3516.9217.2517.150.35%6,342,282
Mar 26, 202617.6517.7217.1617.1917.09-2.39%7,307,207
Mar 25, 202617.4717.7017.4517.6117.511.21%8,177,051
Mar 24, 202617.4817.5617.1517.4017.301.22%9,370,823
Mar 23, 202618.2718.2717.0017.1917.09-8.07%18,595,390
Mar 20, 202619.5019.6418.6918.7018.59-4.20%13,099,160
Mar 19, 202619.5719.8019.4019.5219.41-1.56%9,063,094