Shandong Oriental Ocean Sci-Tech Co., Ltd. (SHE:002086)
China · Delayed Price · Currency is CNY 1.880
+0.010 (0.53%)
Aug 4, 2026, 3:04 PM CST
SHE:002086 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 1.77 | 1.83 | 1.76 | 1.79 | 1.79 | 1.70% | 41,960,267 |
| Jul 2, 2026 | 1.72 | 1.80 | 1.72 | 1.76 | 1.76 | 1.73% | 55,575,767 |
| Jul 1, 2026 | 1.65 | 1.73 | 1.64 | 1.73 | 1.73 | 5.49% | 51,039,118 |
| Jun 30, 2026 | 1.64 | 1.68 | 1.62 | 1.64 | 1.64 | -0.61% | 27,322,141 |
| Jun 29, 2026 | 1.62 | 1.65 | 1.57 | 1.65 | 1.65 | 1.23% | 35,273,808 |
| Jun 26, 2026 | 1.70 | 1.71 | 1.63 | 1.63 | 1.63 | -4.68% | 33,515,867 |
| Jun 25, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -2.29% | 19,194,600 |
| Jun 24, 2026 | 1.76 | 1.77 | 1.71 | 1.75 | 1.75 | -0.57% | 31,659,300 |
| Jun 23, 2026 | 1.74 | 1.80 | 1.73 | 1.76 | 1.76 | 0.57% | 27,070,253 |
| Jun 22, 2026 | 1.76 | 1.77 | 1.71 | 1.75 | 1.75 | -1.13% | 27,752,062 |
| Jun 18, 2026 | 1.79 | 1.80 | 1.76 | 1.77 | 1.77 | -2.75% | 27,169,300 |
| Jun 17, 2026 | 1.86 | 1.90 | 1.80 | 1.82 | 1.82 | 0.55% | 41,328,400 |
| Jun 16, 2026 | 1.79 | 1.82 | 1.76 | 1.81 | 1.81 | 0.56% | 25,824,360 |
| Jun 15, 2026 | 1.82 | 1.86 | 1.78 | 1.80 | 1.80 | -1.10% | 31,355,500 |
| Jun 12, 2026 | 1.78 | 1.83 | 1.75 | 1.82 | 1.82 | 3.41% | 37,171,960 |
| Jun 11, 2026 | 1.82 | 1.83 | 1.75 | 1.76 | 1.76 | -3.30% | 34,228,760 |
| Jun 10, 2026 | 1.83 | 1.85 | 1.81 | 1.82 | 1.82 | -1.09% | 19,879,430 |
| Jun 9, 2026 | 1.86 | 1.87 | 1.81 | 1.84 | 1.84 | -1.08% | 30,224,500 |
| Jun 8, 2026 | 1.90 | 1.94 | 1.85 | 1.86 | 1.86 | -3.12% | 45,068,317 |
| Jun 5, 2026 | 1.92 | 1.96 | 1.89 | 1.92 | 1.92 | -1.03% | 54,811,860 |
| Jun 4, 2026 | 1.85 | 2.05 | 1.84 | 1.94 | 1.94 | 4.30% | 83,948,130 |
| Jun 3, 2026 | 1.89 | 1.90 | 1.85 | 1.86 | 1.86 | -1.59% | 30,598,300 |
| Jun 2, 2026 | 1.92 | 1.92 | 1.87 | 1.89 | 1.89 | -2.07% | 31,414,850 |
| Jun 1, 2026 | 1.90 | 1.94 | 1.86 | 1.93 | 1.93 | 1.05% | 42,003,460 |
| May 29, 2026 | 1.91 | 1.98 | 1.89 | 1.91 | 1.91 | - | 53,871,430 |
| May 28, 2026 | 1.89 | 1.94 | 1.86 | 1.91 | 1.91 | 0.53% | 55,010,400 |
| May 27, 2026 | 1.83 | 1.95 | 1.80 | 1.90 | 1.90 | 3.83% | 71,719,200 |
| May 26, 2026 | 1.87 | 1.88 | 1.82 | 1.83 | 1.83 | -2.66% | 29,363,400 |