Skip to main content
logo
Huaming Power Equipment Co.,Ltd (SHE:002270)
China flag China · Delayed Price · Currency is CNY
17.84
+0.24 (1.36%)
Aug 5, 2025, 2:45 PM CST

Marathon Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202517.4617.6617.4117.6017.600.28%4,241,300
Aug 1, 202517.6017.8017.5117.5517.55-0.28%5,597,756
Jul 31, 202517.6017.9017.5017.6017.60-6,451,613
Jul 30, 202517.5517.6417.4517.6017.60-0.11%5,048,099
Jul 29, 202517.5917.6417.3917.6217.620.23%5,470,349
Jul 28, 202517.7417.7717.4817.5817.58-0.90%3,881,900
Jul 25, 202517.7417.8417.5617.7417.740.23%3,535,250
Jul 24, 202517.6317.7617.5317.7017.700.40%7,288,100
Jul 23, 202518.2518.3517.5317.6317.63-3.03%16,702,450
Jul 22, 202517.9818.3617.7918.1818.182.31%20,625,326
Jul 21, 202517.0717.7917.0717.7717.775.21%12,232,622
Jul 18, 202517.1817.2316.7516.8916.89-1.80%7,246,850
Jul 17, 202517.2117.3817.0617.2017.20-0.12%5,592,101
Jul 16, 202517.1117.3317.0017.2217.220.58%5,516,524
Jul 15, 202516.8517.1316.7417.1217.121.60%9,322,470
Jul 14, 202516.3316.8916.2516.8516.853.25%9,474,443
Jul 11, 202516.2516.4416.2216.3216.320.43%6,571,876
Jul 10, 202516.5016.6516.2116.2516.25-1.75%9,785,084
Jul 9, 202516.5316.7216.5016.5416.54-0.96%5,306,069
Jul 8, 202517.0217.0316.4016.7016.48-2.00%8,903,454
Jul 7, 202517.0317.2516.9417.0416.820.59%7,779,715
Jul 4, 202516.7816.9916.7316.9416.721.13%5,056,100
Jul 3, 202516.9217.0816.7516.7516.53-0.42%6,475,956
Jul 2, 202516.7816.9716.7216.8216.600.72%7,619,495
Jul 1, 202516.7416.8116.6016.7016.48-0.24%4,853,020
Jun 30, 202516.7516.8116.6116.7416.520.06%4,723,095
Jun 27, 202516.8616.9916.7016.7316.51-0.77%6,876,102
Jun 26, 202517.0917.1916.7716.8616.64-1.35%8,590,470
Jun 25, 202517.1217.3816.9517.0916.86-0.06%10,085,425
Jun 24, 202517.2917.4417.0417.1016.87-1.21%13,145,877
Jun 23, 202517.3617.8717.2017.3117.08-1.20%14,826,382
Jun 20, 202517.2717.8017.2017.5217.291.68%16,302,850
Jun 19, 202517.4017.7417.0817.2317.00-1.03%15,326,451
Jun 18, 202517.1517.4617.0017.4117.181.52%11,646,858
Jun 17, 202516.2317.2016.1917.1516.925.93%14,874,742
Jun 16, 202516.0116.2815.9816.1915.981.82%5,520,550
Jun 13, 202515.9416.1015.8115.9015.69-0.62%3,657,200
Jun 12, 202515.6816.0815.5616.0015.791.85%5,434,335
Jun 11, 202515.6615.8515.6415.7115.500.13%2,988,774
Jun 10, 202515.5115.9015.4415.6915.481.49%5,093,313
Jun 9, 202515.7015.7215.4215.4615.26-1.09%4,972,490
Jun 6, 202515.6815.6815.5215.6315.42-0.38%2,753,000
Jun 5, 202515.5115.7315.4915.6915.481.36%4,272,578
Jun 4, 202515.2915.5415.2015.4815.281.57%5,259,157
Jun 3, 202515.1615.3215.0315.2415.04-0.07%3,988,750
May 30, 202515.3415.3515.1815.2515.05-0.97%2,660,500
May 29, 202515.3015.4415.1015.4015.200.65%3,905,483
May 28, 202515.2615.3515.1615.3015.100.26%3,095,498
May 27, 202515.2715.2915.1015.2615.06-0.07%2,910,500
May 26, 202515.5115.5915.1415.2715.07-1.80%5,257,794