China Oil HBP Science & Technology Co., Ltd (SHE:002554)
China · Delayed Price · Currency is CNY 2.860
+0.050 (1.78%)
Aug 3, 2026, 3:04 PM CST
SHE:002554 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 2.80 | 2.86 | 2.79 | 2.86 | 2.86 | 1.78% | 18,513,080 |
| Jul 31, 2026 | 2.77 | 2.81 | 2.74 | 2.81 | 2.81 | 1.08% | 16,639,902 |
| Jul 30, 2026 | 2.81 | 2.87 | 2.74 | 2.78 | 2.78 | -1.07% | 22,535,820 |
| Jul 29, 2026 | 2.80 | 2.84 | 2.78 | 2.81 | 2.81 | 1.08% | 17,310,200 |
| Jul 28, 2026 | 2.76 | 2.80 | 2.74 | 2.78 | 2.78 | - | 11,592,600 |
| Jul 27, 2026 | 2.72 | 2.78 | 2.67 | 2.78 | 2.78 | 0.72% | 14,413,090 |
| Jul 24, 2026 | 2.91 | 2.94 | 2.76 | 2.76 | 2.76 | -4.83% | 29,406,470 |
| Jul 23, 2026 | 2.76 | 2.90 | 2.76 | 2.90 | 2.90 | 4.69% | 35,262,610 |
| Jul 22, 2026 | 2.75 | 2.81 | 2.73 | 2.77 | 2.77 | 1.09% | 18,258,552 |
| Jul 21, 2026 | 2.79 | 2.79 | 2.67 | 2.74 | 2.74 | -2.84% | 28,773,200 |
| Jul 20, 2026 | 2.79 | 2.90 | 2.78 | 2.82 | 2.82 | 2.17% | 33,783,100 |
| Jul 17, 2026 | 2.86 | 2.91 | 2.74 | 2.76 | 2.76 | -3.16% | 25,090,800 |
| Jul 16, 2026 | 2.90 | 2.90 | 2.82 | 2.85 | 2.85 | -2.06% | 20,463,690 |
| Jul 15, 2026 | 2.90 | 3.00 | 2.87 | 2.91 | 2.91 | -1.36% | 23,512,013 |
| Jul 14, 2026 | 2.87 | 2.95 | 2.86 | 2.95 | 2.95 | 3.51% | 25,076,700 |
| Jul 13, 2026 | 3.00 | 3.05 | 2.84 | 2.85 | 2.85 | -5.63% | 33,250,570 |
| Jul 10, 2026 | 2.93 | 3.07 | 2.86 | 3.02 | 3.02 | 2.03% | 39,931,691 |
| Jul 9, 2026 | 2.99 | 3.02 | 2.92 | 2.96 | 2.96 | 0.68% | 25,030,500 |
| Jul 8, 2026 | 2.94 | 3.00 | 2.93 | 2.94 | 2.94 | 0.68% | 17,738,300 |
| Jul 7, 2026 | 3.07 | 3.08 | 2.90 | 2.92 | 2.92 | -5.19% | 34,691,200 |
| Jul 6, 2026 | 3.08 | 3.15 | 3.06 | 3.08 | 3.08 | -0.32% | 27,783,600 |
| Jul 3, 2026 | 3.03 | 3.12 | 3.00 | 3.09 | 3.09 | 1.64% | 21,813,445 |
| Jul 2, 2026 | 3.07 | 3.13 | 3.03 | 3.04 | 3.04 | -1.62% | 23,702,010 |
| Jul 1, 2026 | 3.11 | 3.15 | 3.08 | 3.09 | 3.09 | -0.96% | 22,799,100 |
| Jun 30, 2026 | 3.05 | 3.18 | 3.00 | 3.12 | 3.12 | 1.30% | 30,791,840 |
| Jun 29, 2026 | 3.01 | 3.18 | 3.00 | 3.08 | 3.08 | 1.99% | 27,484,240 |
| Jun 26, 2026 | 3.14 | 3.18 | 3.01 | 3.02 | 3.02 | -3.21% | 25,750,810 |
| Jun 25, 2026 | 3.09 | 3.20 | 3.03 | 3.12 | 3.12 | 1.30% | 30,915,250 |
| Jun 24, 2026 | 3.28 | 3.29 | 3.07 | 3.08 | 3.08 | -6.38% | 42,290,660 |
| Jun 23, 2026 | 3.27 | 3.34 | 3.25 | 3.29 | 3.29 | 0.92% | 32,454,000 |
| Jun 22, 2026 | 3.21 | 3.29 | 3.14 | 3.26 | 3.26 | 0.93% | 36,425,370 |
| Jun 18, 2026 | 3.23 | 3.30 | 3.20 | 3.23 | 3.23 | -0.31% | 22,149,530 |
| Jun 17, 2026 | 3.19 | 3.26 | 3.17 | 3.24 | 3.24 | 0.62% | 22,385,310 |
| Jun 16, 2026 | 3.26 | 3.27 | 3.14 | 3.22 | 3.22 | -0.31% | 25,333,600 |
| Jun 15, 2026 | 3.19 | 3.26 | 3.15 | 3.23 | 3.23 | 2.22% | 27,840,800 |
| Jun 12, 2026 | 3.10 | 3.19 | 3.08 | 3.16 | 3.16 | 1.28% | 30,089,147 |
| Jun 11, 2026 | 3.19 | 3.23 | 3.09 | 3.12 | 3.12 | -0.64% | 22,516,115 |
| Jun 10, 2026 | 3.13 | 3.28 | 3.11 | 3.14 | 3.14 | -0.63% | 30,924,796 |
| Jun 9, 2026 | 3.14 | 3.27 | 3.01 | 3.16 | 3.16 | 0.64% | 40,322,044 |
| Jun 8, 2026 | 3.09 | 3.20 | 3.06 | 3.14 | 3.14 | 1.29% | 25,645,758 |
| Jun 5, 2026 | 3.09 | 3.14 | 3.03 | 3.10 | 3.10 | - | 22,252,200 |
| Jun 4, 2026 | 3.16 | 3.16 | 3.07 | 3.10 | 3.10 | -2.52% | 21,207,400 |
| Jun 3, 2026 | 3.15 | 3.19 | 3.10 | 3.18 | 3.18 | 1.60% | 24,460,800 |
| Jun 2, 2026 | 3.24 | 3.25 | 3.10 | 3.13 | 3.13 | -2.49% | 21,415,200 |
| Jun 1, 2026 | 3.12 | 3.25 | 3.11 | 3.21 | 3.21 | 3.22% | 21,765,586 |
| May 29, 2026 | 3.15 | 3.19 | 3.09 | 3.11 | 3.11 | -1.58% | 20,163,600 |
| May 28, 2026 | 3.09 | 3.18 | 3.07 | 3.16 | 3.16 | 1.94% | 24,349,642 |
| May 27, 2026 | 3.16 | 3.17 | 3.07 | 3.10 | 3.10 | -1.59% | 20,247,200 |
| May 26, 2026 | 3.18 | 3.19 | 3.10 | 3.15 | 3.15 | -0.94% | 18,516,871 |
| May 25, 2026 | 3.22 | 3.25 | 3.15 | 3.18 | 3.18 | -2.15% | 25,185,120 |