Skip to main content
logo
Guangdong Orient Zirconic Ind Sci & Tech Co.,Ltd (SHE:002167)
China flag China · Delayed Price · Currency is CNY
15.04
-0.55 (-3.53%)
Sep 30, 2026, 3:04 PM CST

SHE:002167 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202615.7715.7815.0115.0415.04-3.53%25,371,619
Sep 29, 202615.2115.7915.0715.5915.592.57%28,024,388
Sep 28, 202616.0016.0315.1515.2015.20-6.11%30,377,984
Sep 24, 202616.1816.7916.1516.1916.19-1.04%31,159,282
Sep 23, 202616.6716.6816.1616.3616.36-1.39%29,823,350
Sep 22, 202616.8417.1816.4316.5916.59-1.01%49,436,569
Sep 21, 202616.5716.8816.3816.7616.763.14%51,164,490
Sep 18, 202616.1216.5015.8016.2516.252.78%46,499,875
Sep 17, 202616.0816.3015.7015.8115.81-3.24%53,561,322
Sep 16, 202615.6016.4815.5916.3416.345.69%78,270,560
Sep 15, 202615.3315.6515.3215.4615.461.38%36,060,215
Sep 14, 202614.7815.3414.6115.2515.252.07%30,761,171
Sep 11, 202615.0115.0614.4514.9414.94-2.80%42,013,693
Sep 10, 202615.7915.8015.3115.3715.37-2.35%33,510,385
Sep 9, 202615.3216.2515.2915.7415.742.67%71,438,698
Sep 8, 202615.5015.6415.2115.3315.33-0.71%31,863,770
Sep 7, 202615.3015.5315.0515.4415.441.31%30,551,060
Sep 4, 202616.0916.1915.0915.2415.24-4.93%52,294,225
Sep 3, 202616.0916.2315.6216.0316.030.31%35,028,580
Sep 2, 202616.0316.1215.6015.9815.98-2.26%35,014,272
Sep 1, 202616.9917.1016.2716.3516.35-3.94%40,458,540
Aug 31, 202616.8617.0616.5217.0217.02-1.16%42,081,740
Aug 28, 202617.2917.7617.0017.2217.22-0.35%56,707,580
Aug 27, 202616.3517.3716.3017.2817.284.66%79,081,330
Aug 26, 202616.2016.9415.9416.5116.511.98%63,023,100
Aug 25, 202616.5317.0115.7316.1916.19-1.94%58,132,260
Aug 24, 202616.9017.0616.1216.5116.51-1.37%44,031,000
Aug 21, 202616.1716.7915.9016.7416.742.07%44,081,778
Aug 20, 202617.2017.2016.2016.4016.40-2.84%55,805,050
Aug 19, 202617.4418.2216.7816.8816.88-6.22%69,605,860
Aug 18, 202618.2718.5617.7718.0018.00-2.12%80,505,905
Aug 17, 202617.5018.6017.3318.3918.395.39%97,446,754
Aug 14, 202617.1017.5016.9017.4517.452.65%64,703,040
Aug 13, 202617.6017.8116.9617.0017.00-2.97%74,078,285
Aug 12, 202617.7617.8117.2317.5217.52-1.41%85,390,193
Aug 11, 202617.9618.9417.5517.7717.77-1.88%127,276,739
Aug 10, 202617.7018.8717.6018.1118.115.17%144,505,463
Aug 7, 202617.0017.3316.4317.2217.220.94%122,246,043
Aug 6, 202616.7017.3016.3217.0617.062.96%147,232,600
Aug 5, 202615.7016.8815.5516.5716.577.60%125,382,051
Aug 4, 202614.8215.5214.7215.4015.403.63%84,508,677
Aug 3, 202614.5615.6214.3814.8614.862.98%74,375,747
Jul 31, 202615.0115.3414.4014.4314.431.41%84,185,500
Jul 30, 202615.3415.7814.0814.2314.23-7.84%83,630,806
Jul 29, 202615.4315.7114.8015.4415.440.32%77,093,781
Jul 28, 202615.5616.3715.2615.3915.39-4.35%60,915,365
Jul 27, 202615.3016.1015.0116.0916.093.41%98,979,732
Jul 24, 202616.3116.7615.5115.5615.56-9.32%116,692,993
Jul 23, 202617.0017.7516.5717.1617.160.35%140,773,502
Jul 22, 202617.3718.0616.5017.1017.101.48%184,688,504