China Oil HBP Science & Technology Co., Ltd (SHE:002554)
China · Delayed Price · Currency is CNY 3.050
-0.030 (-0.97%)
Sep 25, 2025, 9:45 AM CST
SHE:002554 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 3.01 | 3.11 | 3.01 | 3.06 | 3.06 | 1.66% | 23,889,200 |
| Sep 23, 2025 | 3.11 | 3.11 | 2.93 | 3.01 | 3.01 | -1.95% | 27,429,300 |
| Sep 22, 2025 | 3.09 | 3.11 | 3.02 | 3.07 | 3.07 | -1.29% | 21,207,200 |
| Sep 19, 2025 | 3.11 | 3.15 | 3.08 | 3.11 | 3.11 | - | 27,222,334 |
| Sep 18, 2025 | 3.19 | 3.20 | 3.08 | 3.11 | 3.11 | -2.20% | 46,837,258 |
| Sep 17, 2025 | 3.24 | 3.24 | 3.16 | 3.18 | 3.18 | -1.85% | 37,851,400 |
| Sep 16, 2025 | 3.21 | 3.26 | 3.16 | 3.24 | 3.24 | 0.93% | 48,294,174 |
| Sep 15, 2025 | 3.11 | 3.28 | 3.11 | 3.21 | 3.21 | 3.55% | 75,612,700 |
| Sep 12, 2025 | 2.98 | 3.13 | 2.96 | 3.10 | 3.10 | 3.68% | 65,065,402 |
| Sep 11, 2025 | 2.98 | 2.99 | 2.89 | 2.99 | 2.99 | - | 56,358,664 |
| Sep 10, 2025 | 2.83 | 3.00 | 2.83 | 2.99 | 2.99 | 6.03% | 65,653,709 |
| Sep 9, 2025 | 2.84 | 2.85 | 2.79 | 2.82 | 2.82 | -0.70% | 22,738,400 |
| Sep 8, 2025 | 2.83 | 2.87 | 2.82 | 2.84 | 2.84 | 0.71% | 26,714,102 |
| Sep 5, 2025 | 2.78 | 2.83 | 2.74 | 2.82 | 2.82 | 1.81% | 29,466,460 |
| Sep 4, 2025 | 2.84 | 2.84 | 2.75 | 2.77 | 2.77 | -1.77% | 39,117,450 |
| Sep 3, 2025 | 2.90 | 2.91 | 2.80 | 2.82 | 2.82 | -2.76% | 42,637,057 |
| Sep 2, 2025 | 2.95 | 2.95 | 2.84 | 2.90 | 2.90 | -6.75% | 92,661,836 |
| Sep 1, 2025 | 3.07 | 3.14 | 3.03 | 3.11 | 3.11 | 1.97% | 45,691,103 |
| Aug 29, 2025 | 3.09 | 3.12 | 3.04 | 3.05 | 3.05 | -0.97% | 44,060,136 |
| Aug 28, 2025 | 3.03 | 3.08 | 2.96 | 3.08 | 3.08 | 1.65% | 50,821,136 |
| Aug 27, 2025 | 3.10 | 3.17 | 3.01 | 3.03 | 3.03 | -2.26% | 45,403,100 |
| Aug 26, 2025 | 3.02 | 3.13 | 3.00 | 3.10 | 3.10 | 2.99% | 62,177,200 |
| Aug 25, 2025 | 3.00 | 3.03 | 2.96 | 3.01 | 3.01 | 1.01% | 31,291,200 |
| Aug 22, 2025 | 3.02 | 3.02 | 2.95 | 2.98 | 2.98 | -0.33% | 29,752,805 |
| Aug 21, 2025 | 2.95 | 3.02 | 2.95 | 2.99 | 2.99 | 1.01% | 41,810,500 |
| Aug 20, 2025 | 2.95 | 2.96 | 2.92 | 2.96 | 2.96 | 0.34% | 23,342,900 |
| Aug 19, 2025 | 2.92 | 2.96 | 2.90 | 2.95 | 2.95 | 1.03% | 29,936,500 |
| Aug 18, 2025 | 2.90 | 2.94 | 2.87 | 2.92 | 2.92 | 1.39% | 26,451,919 |
| Aug 15, 2025 | 2.89 | 2.90 | 2.87 | 2.88 | 2.88 | - | 20,297,128 |
| Aug 14, 2025 | 2.92 | 2.95 | 2.87 | 2.88 | 2.88 | -1.71% | 27,999,300 |
| Aug 13, 2025 | 2.95 | 2.96 | 2.91 | 2.93 | 2.93 | -0.68% | 25,301,500 |
| Aug 12, 2025 | 2.95 | 2.97 | 2.94 | 2.95 | 2.95 | -0.34% | 19,434,728 |
| Aug 11, 2025 | 2.92 | 2.97 | 2.89 | 2.96 | 2.96 | 1.37% | 34,205,701 |
| Aug 8, 2025 | 2.93 | 2.94 | 2.89 | 2.92 | 2.92 | - | 23,820,901 |
| Aug 7, 2025 | 2.91 | 2.93 | 2.88 | 2.92 | 2.92 | 0.34% | 25,792,500 |
| Aug 6, 2025 | 2.88 | 2.91 | 2.86 | 2.91 | 2.91 | 1.04% | 29,422,718 |
| Aug 5, 2025 | 2.86 | 2.90 | 2.84 | 2.88 | 2.88 | 0.70% | 32,684,044 |
| Aug 4, 2025 | 2.80 | 2.87 | 2.77 | 2.86 | 2.86 | 1.42% | 29,459,982 |
| Aug 1, 2025 | 2.80 | 2.84 | 2.80 | 2.82 | 2.82 | 0.36% | 17,849,900 |
| Jul 31, 2025 | 2.86 | 2.89 | 2.80 | 2.81 | 2.81 | -2.09% | 34,823,300 |
| Jul 30, 2025 | 2.85 | 2.90 | 2.84 | 2.87 | 2.87 | 1.06% | 49,856,700 |
| Jul 29, 2025 | 2.85 | 2.86 | 2.80 | 2.84 | 2.84 | -0.35% | 21,008,200 |
| Jul 28, 2025 | 2.85 | 2.86 | 2.82 | 2.85 | 2.85 | - | 18,935,000 |
| Jul 25, 2025 | 2.88 | 2.88 | 2.84 | 2.85 | 2.85 | -1.04% | 25,875,800 |
| Jul 24, 2025 | 2.83 | 2.88 | 2.82 | 2.88 | 2.88 | 1.77% | 26,010,030 |
| Jul 23, 2025 | 2.88 | 2.90 | 2.83 | 2.83 | 2.83 | -1.39% | 29,823,900 |
| Jul 22, 2025 | 2.85 | 2.88 | 2.81 | 2.87 | 2.87 | 0.70% | 33,527,400 |
| Jul 21, 2025 | 2.79 | 2.87 | 2.77 | 2.85 | 2.85 | 2.15% | 34,983,400 |
| Jul 18, 2025 | 2.78 | 2.79 | 2.75 | 2.79 | 2.79 | 0.72% | 26,369,600 |
| Jul 17, 2025 | 2.79 | 2.80 | 2.76 | 2.77 | 2.77 | -0.72% | 25,966,500 |