Xinjiang Zhundong Petroleum Technology Co., Ltd. (SHE:002207)
China · Delayed Price · Currency is CNY 8.43
-0.63 (-6.95%)
Oct 24, 2025, 12:45 PM CST
SHE:002207 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 9.44 | 9.45 | 8.87 | 9.06 | 9.06 | -8.11% | 75,168,112 |
| Oct 22, 2025 | 9.14 | 9.86 | 9.02 | 9.86 | 9.86 | 10.04% | 92,045,204 |
| Oct 21, 2025 | 8.69 | 9.11 | 8.60 | 8.96 | 8.96 | 4.43% | 67,056,678 |
| Oct 20, 2025 | 8.25 | 8.68 | 8.20 | 8.58 | 8.58 | 1.90% | 55,093,700 |
| Oct 17, 2025 | 8.03 | 8.63 | 8.00 | 8.42 | 8.42 | 4.34% | 55,787,700 |
| Oct 16, 2025 | 8.24 | 8.34 | 7.98 | 8.07 | 8.07 | -2.06% | 18,945,702 |
| Oct 15, 2025 | 8.36 | 8.43 | 8.16 | 8.24 | 8.24 | -1.55% | 24,812,900 |
| Oct 14, 2025 | 8.34 | 8.45 | 8.16 | 8.37 | 8.37 | 2.20% | 35,034,100 |
| Oct 13, 2025 | 7.83 | 8.27 | 7.78 | 8.19 | 8.19 | -1.56% | 25,199,501 |
| Oct 10, 2025 | 8.25 | 8.50 | 8.19 | 8.32 | 8.32 | -0.72% | 36,478,800 |
| Oct 9, 2025 | 8.01 | 8.38 | 7.98 | 8.38 | 8.38 | 2.32% | 42,190,700 |
| Sep 30, 2025 | 7.97 | 8.28 | 7.87 | 8.19 | 8.19 | 0.86% | 36,651,992 |
| Sep 29, 2025 | 7.89 | 8.22 | 7.89 | 8.12 | 8.12 | 0.74% | 44,518,100 |
| Sep 26, 2025 | 8.02 | 8.26 | 7.82 | 8.06 | 8.06 | 3.73% | 53,000,693 |
| Sep 25, 2025 | 7.87 | 7.97 | 7.73 | 7.77 | 7.77 | -4.31% | 42,130,226 |
| Sep 24, 2025 | 7.71 | 8.12 | 7.70 | 8.12 | 8.12 | 10.03% | 26,808,908 |
| Sep 23, 2025 | 7.50 | 7.53 | 7.19 | 7.38 | 7.38 | -2.12% | 16,965,101 |
| Sep 22, 2025 | 7.60 | 7.60 | 7.40 | 7.54 | 7.54 | -1.18% | 14,132,898 |
| Sep 19, 2025 | 7.52 | 7.68 | 7.48 | 7.63 | 7.63 | 0.66% | 16,414,612 |
| Sep 18, 2025 | 7.81 | 7.83 | 7.50 | 7.58 | 7.58 | -4.65% | 33,573,600 |
| Sep 17, 2025 | 8.04 | 8.22 | 7.93 | 7.95 | 7.95 | 0.38% | 35,704,300 |
| Sep 16, 2025 | 8.06 | 8.08 | 7.83 | 7.92 | 7.92 | -2.46% | 31,996,200 |
| Sep 15, 2025 | 8.21 | 8.45 | 7.91 | 8.12 | 8.12 | 2.01% | 45,580,800 |
| Sep 12, 2025 | 8.17 | 8.18 | 7.91 | 7.96 | 7.96 | -2.69% | 42,581,302 |
| Sep 11, 2025 | 8.40 | 8.87 | 8.16 | 8.18 | 8.18 | -3.31% | 75,001,794 |
| Sep 10, 2025 | 8.00 | 8.46 | 7.82 | 8.46 | 8.46 | 10.01% | 48,228,992 |
| Sep 9, 2025 | 7.70 | 7.84 | 7.61 | 7.69 | 7.69 | -1.03% | 16,755,900 |
| Sep 8, 2025 | 7.57 | 7.82 | 7.50 | 7.77 | 7.77 | 2.64% | 20,171,100 |
| Sep 5, 2025 | 7.45 | 7.59 | 7.35 | 7.57 | 7.57 | 2.16% | 14,643,100 |
| Sep 4, 2025 | 7.39 | 7.63 | 7.23 | 7.41 | 7.41 | -0.54% | 20,366,882 |
| Sep 3, 2025 | 7.90 | 7.94 | 7.41 | 7.45 | 7.45 | -5.10% | 25,828,509 |
| Sep 2, 2025 | 7.70 | 7.89 | 7.50 | 7.85 | 7.85 | 1.82% | 32,788,118 |
| Sep 1, 2025 | 7.38 | 7.79 | 7.32 | 7.71 | 7.71 | 4.76% | 31,002,000 |
| Aug 29, 2025 | 7.41 | 7.46 | 7.32 | 7.36 | 7.36 | -0.54% | 17,615,918 |
| Aug 28, 2025 | 7.65 | 7.72 | 7.15 | 7.40 | 7.40 | -3.27% | 32,611,118 |
| Aug 27, 2025 | 7.92 | 7.94 | 7.63 | 7.65 | 7.65 | -4.14% | 34,358,010 |
| Aug 26, 2025 | 8.18 | 8.25 | 7.96 | 7.98 | 7.98 | -2.21% | 35,077,410 |
| Aug 25, 2025 | 8.28 | 8.38 | 8.02 | 8.16 | 8.16 | -3.55% | 57,837,404 |
| Aug 22, 2025 | 8.20 | 8.90 | 8.01 | 8.46 | 8.46 | 4.44% | 103,373,216 |
| Aug 21, 2025 | 7.36 | 8.10 | 7.33 | 8.10 | 8.10 | 10.05% | 53,615,500 |
| Aug 20, 2025 | 7.32 | 7.40 | 7.29 | 7.36 | 7.36 | 0.68% | 13,512,200 |
| Aug 19, 2025 | 7.29 | 7.34 | 7.22 | 7.31 | 7.31 | 0.69% | 14,510,800 |
| Aug 18, 2025 | 7.37 | 7.38 | 7.25 | 7.26 | 7.26 | -1.22% | 18,456,900 |
| Aug 15, 2025 | 7.29 | 7.38 | 7.24 | 7.35 | 7.35 | 2.23% | 14,640,607 |
| Aug 14, 2025 | 7.47 | 7.47 | 7.18 | 7.19 | 7.19 | -3.23% | 18,003,863 |
| Aug 13, 2025 | 7.56 | 7.56 | 7.42 | 7.43 | 7.43 | -1.72% | 16,441,990 |
| Aug 12, 2025 | 7.50 | 7.58 | 7.44 | 7.56 | 7.56 | 0.40% | 15,262,300 |
| Aug 11, 2025 | 7.61 | 7.61 | 7.44 | 7.53 | 7.53 | -0.79% | 19,934,090 |
| Aug 8, 2025 | 7.47 | 7.64 | 7.38 | 7.59 | 7.59 | 1.34% | 26,045,000 |
| Aug 7, 2025 | 7.43 | 7.55 | 7.33 | 7.49 | 7.49 | 1.49% | 19,004,706 |