Skip to main content
logo
Guangdong Orient Zirconic Ind Sci & Tech Co.,Ltd (SHE:002167)
China flag China · Delayed Price · Currency is CNY
16.74
+0.34 (2.07%)
Aug 21, 2026, 3:04 PM CST

SHE:002167 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 202616.5616.8515.2216.8516.859.99%148,714,000
Jul 20, 202617.5817.8415.3215.3215.32-9.99%89,376,696
Jul 17, 202617.2118.5816.5917.0217.02-1.62%107,821,524
Jul 16, 202616.8817.9516.6217.3017.30-1.26%59,106,613
Jul 15, 202618.4018.6017.4017.5217.52-3.10%63,666,908
Jul 14, 202617.0418.1716.9518.0818.082.20%77,837,825
Jul 13, 202619.0119.5517.6917.6917.69-9.97%82,674,482
Jul 10, 202619.6121.6219.3019.6519.65-128,975,780
Jul 9, 202620.0120.6718.5819.6519.65-2.24%104,923,800
Jul 8, 202622.2222.6520.1020.1020.10-9.99%92,116,060
Jul 7, 202623.9424.4522.0122.3322.33-6.73%102,785,812
Jul 6, 202625.3826.3023.7323.9423.94-4.39%118,096,800
Jul 3, 202626.1026.8523.7325.0425.04-3.88%166,261,020
Jul 2, 202623.5126.7123.5026.0526.057.29%198,469,200
Jul 1, 202622.3224.2822.3224.2824.2810.01%165,513,600
Jun 30, 202619.5122.0718.4222.0722.0710.02%152,554,200
Jun 29, 202621.5621.8519.4820.0620.06-6.96%140,042,100
Jun 26, 202621.7822.2320.4921.5621.56-5.31%169,890,900
Jun 25, 202621.4223.0621.4122.7722.776.10%221,747,750
Jun 24, 202619.6021.4619.5221.4621.469.99%301,403,488
Jun 23, 202619.5119.5119.5119.5119.519.98%98,064,010
Jun 22, 202617.7417.7417.7417.7417.749.98%5,813,405
Jun 18, 202616.1316.1316.1316.1316.1310.03%28,278,740
Jun 17, 202615.0015.1314.5014.6614.66-4.12%80,383,130
Jun 16, 202614.5015.5514.3815.2915.293.66%111,832,800
Jun 15, 202614.3914.7514.2214.7514.753.87%103,660,500
Jun 12, 202614.0214.4913.8714.2014.202.53%103,533,900