China Oil HBP Science & Technology Co., Ltd (SHE:002554)
China · Delayed Price · Currency is CNY 4.240
+0.060 (1.44%)
Feb 27, 2026, 3:04 PM CST
SHE:002554 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.24 | 4.25 | 4.16 | 4.24 | 4.24 | 1.44% | 63,351,230 |
| Feb 26, 2026 | 4.20 | 4.32 | 4.15 | 4.18 | 4.18 | -0.71% | 94,701,740 |
| Feb 25, 2026 | 4.10 | 4.28 | 4.06 | 4.21 | 4.21 | 0.72% | 154,324,300 |
| Feb 24, 2026 | 3.85 | 4.18 | 3.84 | 4.18 | 4.18 | 10.00% | 58,328,140 |
| Feb 13, 2026 | 3.86 | 3.87 | 3.75 | 3.80 | 3.80 | -1.30% | 47,176,040 |
| Feb 12, 2026 | 4.00 | 4.08 | 3.85 | 3.85 | 3.85 | -3.75% | 71,253,570 |
| Feb 11, 2026 | 3.99 | 4.07 | 3.97 | 4.00 | 4.00 | -0.50% | 49,378,190 |
| Feb 10, 2026 | 4.01 | 4.11 | 3.99 | 4.02 | 4.02 | 0.25% | 54,686,130 |
| Feb 9, 2026 | 4.03 | 4.09 | 3.99 | 4.01 | 4.01 | -0.74% | 68,207,520 |
| Feb 6, 2026 | 3.83 | 4.11 | 3.75 | 4.04 | 4.04 | 2.54% | 111,886,000 |
| Feb 5, 2026 | 4.33 | 4.39 | 3.92 | 3.94 | 3.94 | -2.23% | 145,010,600 |
| Feb 4, 2026 | 3.97 | 4.07 | 3.91 | 4.03 | 4.03 | 3.33% | 49,108,503 |
| Feb 3, 2026 | 3.97 | 3.97 | 3.87 | 3.90 | 3.90 | 0.52% | 48,948,200 |
| Feb 2, 2026 | 3.97 | 4.06 | 3.87 | 3.88 | 3.88 | -6.05% | 93,218,130 |
| Jan 30, 2026 | 4.33 | 4.47 | 4.05 | 4.13 | 4.13 | -6.14% | 143,665,900 |
| Jan 29, 2026 | 4.19 | 4.55 | 4.11 | 4.40 | 4.40 | 5.52% | 192,901,900 |
| Jan 28, 2026 | 4.05 | 4.23 | 3.96 | 4.17 | 4.17 | 4.51% | 126,667,300 |
| Jan 27, 2026 | 4.02 | 4.13 | 3.92 | 3.99 | 3.99 | -2.44% | 72,079,300 |
| Jan 26, 2026 | 4.14 | 4.20 | 4.05 | 4.09 | 4.09 | -1.21% | 92,283,592 |
| Jan 23, 2026 | 4.08 | 4.21 | 4.06 | 4.14 | 4.14 | 0.49% | 129,927,100 |
| Jan 22, 2026 | 4.04 | 4.22 | 3.99 | 4.12 | 4.12 | 1.98% | 165,478,800 |
| Jan 21, 2026 | 3.68 | 4.04 | 3.63 | 4.04 | 4.04 | 10.08% | 102,079,700 |
| Jan 20, 2026 | 3.70 | 3.82 | 3.64 | 3.67 | 3.67 | -0.54% | 67,460,260 |
| Jan 19, 2026 | 3.61 | 3.75 | 3.51 | 3.69 | 3.69 | -2.38% | 103,610,300 |
| Jan 16, 2026 | 4.30 | 4.30 | 3.67 | 3.78 | 3.78 | -3.32% | 239,358,702 |
| Jan 15, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 10.14% | 12,071,010 |
| Jan 8, 2026 | 3.24 | 3.55 | 3.22 | 3.55 | 3.55 | 9.91% | 65,654,339 |
| Jan 7, 2026 | 3.27 | 3.28 | 3.19 | 3.23 | 3.23 | -1.52% | 35,305,363 |
| Jan 6, 2026 | 3.20 | 3.34 | 3.18 | 3.28 | 3.28 | 2.18% | 40,532,270 |
| Jan 5, 2026 | 3.34 | 3.38 | 3.19 | 3.21 | 3.21 | 0.63% | 41,811,960 |
| Dec 31, 2025 | 3.25 | 3.26 | 3.15 | 3.19 | 3.19 | -1.54% | 24,753,900 |
| Dec 30, 2025 | 3.28 | 3.32 | 3.22 | 3.24 | 3.24 | -1.52% | 28,991,960 |
| Dec 29, 2025 | 3.38 | 3.40 | 3.27 | 3.29 | 3.29 | -2.95% | 31,145,460 |
| Dec 26, 2025 | 3.37 | 3.40 | 3.32 | 3.39 | 3.39 | 0.59% | 35,973,100 |
| Dec 25, 2025 | 3.35 | 3.53 | 3.33 | 3.37 | 3.37 | 1.20% | 53,373,980 |
| Dec 24, 2025 | 3.23 | 3.34 | 3.17 | 3.33 | 3.33 | 2.46% | 55,354,457 |
| Dec 23, 2025 | 3.17 | 3.36 | 3.15 | 3.25 | 3.25 | 4.50% | 78,247,750 |
| Dec 22, 2025 | 3.09 | 3.12 | 3.06 | 3.11 | 3.11 | 1.30% | 20,318,600 |
| Dec 19, 2025 | 2.99 | 3.08 | 2.98 | 3.07 | 3.07 | 2.33% | 23,925,280 |
| Dec 18, 2025 | 3.03 | 3.04 | 2.99 | 3.00 | 3.00 | - | 21,440,500 |
| Dec 17, 2025 | 2.99 | 3.02 | 2.92 | 3.00 | 3.00 | - | 30,144,690 |
| Dec 16, 2025 | 3.10 | 3.11 | 2.99 | 3.00 | 3.00 | -3.85% | 31,437,680 |
| Dec 15, 2025 | 3.10 | 3.14 | 3.06 | 3.12 | 3.12 | 1.30% | 23,722,490 |
| Dec 12, 2025 | 3.10 | 3.16 | 3.08 | 3.08 | 3.08 | -0.32% | 26,681,850 |
| Dec 11, 2025 | 3.22 | 3.23 | 3.08 | 3.09 | 3.09 | -4.33% | 39,119,400 |
| Dec 10, 2025 | 3.20 | 3.23 | 3.17 | 3.23 | 3.23 | 1.25% | 29,543,390 |
| Dec 9, 2025 | 3.32 | 3.34 | 3.17 | 3.19 | 3.19 | -4.78% | 51,903,100 |
| Dec 8, 2025 | 3.29 | 3.39 | 3.21 | 3.35 | 3.35 | -4.01% | 52,624,380 |
| Dec 5, 2025 | 3.43 | 3.49 | 3.37 | 3.49 | 3.49 | 1.45% | 26,275,233 |
| Dec 4, 2025 | 3.52 | 3.54 | 3.42 | 3.44 | 3.44 | -1.99% | 29,260,000 |