Skip to main content
logo
China Oil HBP Science & Technology Co., Ltd (SHE:002554)
China flag China · Delayed Price · Currency is CNY
3.050
+0.020 (0.66%)
Aug 28, 2025, 9:45 AM CST

SHE:002554 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20253.023.173.023.09--0.32%23,875,400
Aug 26, 20253.023.133.003.103.102.99%62,177,200
Aug 25, 20253.003.032.963.013.011.01%31,291,200
Aug 22, 20253.023.022.952.982.98-0.33%29,752,805
Aug 21, 20252.953.022.952.992.991.01%41,810,500
Aug 20, 20252.952.962.922.962.960.34%23,342,900
Aug 19, 20252.922.962.902.952.951.03%29,936,500
Aug 18, 20252.902.942.872.922.921.39%26,451,919
Aug 15, 20252.892.902.872.882.88-20,297,128
Aug 14, 20252.922.952.872.882.88-1.71%27,999,300
Aug 13, 20252.952.962.912.932.93-0.68%25,301,500
Aug 12, 20252.952.972.942.952.95-0.34%19,434,728
Aug 11, 20252.922.972.892.962.961.37%34,205,701
Aug 8, 20252.932.942.892.922.92-23,820,901
Aug 7, 20252.912.932.882.922.920.34%25,792,500
Aug 6, 20252.882.912.862.912.911.04%29,422,718
Aug 5, 20252.862.902.842.882.880.70%32,684,044
Aug 4, 20252.802.872.772.862.861.42%29,459,982
Aug 1, 20252.802.842.802.822.820.36%17,849,900
Jul 31, 20252.862.892.802.812.81-2.09%34,823,300
Jul 30, 20252.852.902.842.872.871.06%49,856,700
Jul 29, 20252.852.862.802.842.84-0.35%21,008,200
Jul 28, 20252.852.862.822.852.85-18,935,000
Jul 25, 20252.882.882.842.852.85-1.04%25,875,800
Jul 24, 20252.832.882.822.882.881.77%26,010,030
Jul 23, 20252.882.902.832.832.83-1.39%29,823,900
Jul 22, 20252.852.882.812.872.870.70%33,527,400
Jul 21, 20252.792.872.772.852.852.15%34,983,400
Jul 18, 20252.782.792.752.792.790.72%26,369,600
Jul 17, 20252.792.802.762.772.77-0.72%25,966,500
Jul 16, 20252.802.812.782.792.79-19,454,350
Jul 15, 20252.852.852.762.792.79-2.45%36,162,900
Jul 14, 20252.872.892.852.862.86-0.35%25,826,100
Jul 11, 20252.892.892.842.872.87-0.35%30,702,600
Jul 10, 20252.842.892.842.882.881.41%36,284,000
Jul 9, 20252.872.902.842.842.84-0.35%28,327,500
Jul 8, 20252.842.872.822.852.850.35%29,989,300
Jul 7, 20252.802.852.772.842.841.07%30,425,100
Jul 4, 20252.852.862.792.812.81-1.75%38,065,200
Jul 3, 20252.852.892.842.862.86-38,482,000
Jul 2, 20252.832.912.822.862.862.14%63,746,300
Jul 1, 20252.812.822.772.802.80-0.36%32,165,212
Jun 30, 20252.772.822.752.812.812.55%44,682,776
Jun 27, 20252.782.782.732.742.74-2.49%48,701,009
Jun 26, 20252.772.882.752.812.811.08%87,845,176
Jun 25, 20252.822.852.742.782.78-4.14%107,758,699
Jun 24, 20252.902.952.902.902.90-9.94%113,015,507
Jun 23, 20253.193.293.123.223.225.23%142,227,666
Jun 20, 20253.093.173.023.063.06-5.56%119,636,376
Jun 19, 20252.933.302.913.243.247.64%206,323,962