Shandong Oriental Ocean Sci-Tech Co., Ltd. (SHE:002086)
China · Delayed Price · Currency is CNY 2.100
-0.030 (-1.41%)
Sep 14, 2026, 3:04 PM CST
SHE:002086 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 2.17 | 2.19 | 2.09 | 2.13 | 2.13 | -2.74% | 58,555,599 |
| Sep 10, 2026 | 2.25 | 2.28 | 2.18 | 2.19 | 2.19 | -3.52% | 63,097,671 |
| Sep 9, 2026 | 2.26 | 2.30 | 2.23 | 2.27 | 2.27 | - | 81,120,233 |
| Sep 8, 2026 | 2.26 | 2.29 | 2.24 | 2.27 | 2.27 | 0.89% | 110,763,600 |
| Sep 7, 2026 | 2.15 | 2.32 | 2.14 | 2.25 | 2.25 | 6.13% | 135,846,532 |
| Sep 4, 2026 | 2.11 | 2.16 | 2.08 | 2.12 | 2.12 | 0.95% | 55,053,200 |
| Sep 3, 2026 | 2.15 | 2.16 | 2.09 | 2.10 | 2.10 | -2.33% | 39,412,980 |
| Sep 2, 2026 | 2.22 | 2.22 | 2.13 | 2.15 | 2.15 | -2.71% | 57,960,820 |
| Sep 1, 2026 | 2.14 | 2.22 | 2.14 | 2.21 | 2.21 | 3.76% | 75,492,500 |
| Aug 31, 2026 | 2.17 | 2.18 | 2.11 | 2.13 | 2.13 | -2.29% | 61,905,400 |
| Aug 28, 2026 | 2.19 | 2.22 | 2.15 | 2.18 | 2.18 | -0.46% | 60,477,000 |
| Aug 27, 2026 | 2.15 | 2.22 | 2.14 | 2.19 | 2.19 | 1.39% | 81,805,060 |
| Aug 26, 2026 | 2.10 | 2.26 | 2.09 | 2.16 | 2.16 | 2.86% | 125,454,417 |
| Aug 25, 2026 | 2.00 | 2.10 | 1.99 | 2.10 | 2.10 | 4.48% | 66,737,613 |
| Aug 24, 2026 | 2.00 | 2.03 | 1.96 | 2.01 | 2.01 | 0.50% | 53,762,030 |
| Aug 21, 2026 | 1.99 | 2.03 | 1.97 | 2.00 | 2.00 | -0.50% | 61,756,700 |
| Aug 20, 2026 | 1.96 | 2.02 | 1.94 | 2.01 | 2.01 | 2.03% | 75,765,912 |
| Aug 19, 2026 | 2.05 | 2.06 | 1.94 | 1.97 | 1.97 | -4.37% | 114,502,792 |
| Aug 18, 2026 | 2.13 | 2.15 | 2.04 | 2.06 | 2.06 | -5.07% | 146,547,200 |
| Aug 17, 2026 | 2.10 | 2.22 | 2.00 | 2.17 | 2.17 | 2.36% | 181,137,300 |
| Aug 14, 2026 | 2.10 | 2.29 | 2.04 | 2.12 | 2.12 | 1.92% | 199,424,700 |
| Aug 13, 2026 | 1.99 | 2.13 | 1.97 | 2.08 | 2.08 | 4.00% | 104,517,900 |
| Aug 12, 2026 | 2.01 | 2.02 | 1.97 | 2.00 | 2.00 | -0.99% | 41,296,460 |
| Aug 11, 2026 | 1.99 | 2.03 | 1.97 | 2.02 | 2.02 | - | 53,506,630 |
| Aug 10, 2026 | 1.89 | 2.03 | 1.88 | 2.02 | 2.02 | 7.45% | 111,579,654 |
| Aug 7, 2026 | 1.87 | 1.89 | 1.82 | 1.88 | 1.88 | 0.53% | 37,344,620 |
| Aug 6, 2026 | 1.86 | 1.88 | 1.83 | 1.87 | 1.87 | - | 31,041,900 |
| Aug 5, 2026 | 1.88 | 1.89 | 1.84 | 1.87 | 1.87 | -0.53% | 25,626,500 |
| Aug 4, 2026 | 1.87 | 1.90 | 1.86 | 1.88 | 1.88 | 0.53% | 33,688,750 |
| Aug 3, 2026 | 1.82 | 1.88 | 1.81 | 1.87 | 1.87 | 3.31% | 51,160,802 |
| Jul 31, 2026 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | 1.69% | 22,456,240 |
| Jul 30, 2026 | 1.80 | 1.84 | 1.77 | 1.78 | 1.78 | -1.11% | 34,343,600 |
| Jul 29, 2026 | 1.78 | 1.81 | 1.77 | 1.80 | 1.80 | 1.69% | 29,770,704 |
| Jul 28, 2026 | 1.73 | 1.80 | 1.73 | 1.77 | 1.77 | 1.72% | 46,587,310 |
| Jul 27, 2026 | 1.70 | 1.74 | 1.69 | 1.74 | 1.74 | 2.35% | 20,957,700 |
| Jul 24, 2026 | 1.74 | 1.76 | 1.70 | 1.70 | 1.70 | -2.86% | 28,400,100 |
| Jul 23, 2026 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | 2.94% | 37,816,441 |
| Jul 22, 2026 | 1.68 | 1.73 | 1.67 | 1.70 | 1.70 | 0.59% | 27,714,500 |
| Jul 21, 2026 | 1.72 | 1.72 | 1.65 | 1.69 | 1.69 | -1.74% | 37,120,900 |
| Jul 20, 2026 | 1.74 | 1.77 | 1.71 | 1.72 | 1.72 | -0.58% | 32,102,000 |
| Jul 17, 2026 | 1.80 | 1.82 | 1.71 | 1.73 | 1.73 | -3.89% | 50,774,123 |
| Jul 16, 2026 | 1.76 | 1.81 | 1.75 | 1.80 | 1.80 | 1.69% | 42,127,111 |
| Jul 15, 2026 | 1.74 | 1.80 | 1.72 | 1.77 | 1.77 | 1.72% | 46,248,200 |
| Jul 14, 2026 | 1.71 | 1.75 | 1.70 | 1.74 | 1.74 | 1.75% | 27,881,672 |
| Jul 13, 2026 | 1.77 | 1.80 | 1.70 | 1.71 | 1.71 | -3.93% | 39,154,783 |
| Jul 10, 2026 | 1.73 | 1.82 | 1.70 | 1.78 | 1.78 | 2.89% | 57,821,733 |
| Jul 9, 2026 | 1.74 | 1.77 | 1.70 | 1.73 | 1.73 | - | 30,764,702 |
| Jul 8, 2026 | 1.71 | 1.75 | 1.69 | 1.73 | 1.73 | 1.17% | 28,570,920 |
| Jul 7, 2026 | 1.77 | 1.78 | 1.70 | 1.71 | 1.71 | -3.93% | 40,828,030 |
| Jul 6, 2026 | 1.79 | 1.83 | 1.76 | 1.78 | 1.78 | -0.56% | 34,959,800 |