China Oil HBP Science & Technology Co., Ltd (SHE:002554)
China · Delayed Price · Currency is CNY 3.450
-0.040 (-1.15%)
May 6, 2026, 3:04 PM CST
SHE:002554 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 3.46 | 3.48 | 3.42 | 3.45 | 3.45 | -1.15% | 29,146,811 |
| Apr 30, 2026 | 3.47 | 3.50 | 3.45 | 3.49 | 3.49 | 0.87% | 24,463,460 |
| Apr 29, 2026 | 3.41 | 3.49 | 3.39 | 3.46 | 3.46 | 1.47% | 30,963,700 |
| Apr 28, 2026 | 3.41 | 3.46 | 3.37 | 3.41 | 3.41 | -0.87% | 29,031,600 |
| Apr 27, 2026 | 3.39 | 3.45 | 3.35 | 3.44 | 3.44 | 1.18% | 29,894,900 |
| Apr 24, 2026 | 3.41 | 3.46 | 3.36 | 3.40 | 3.40 | -1.16% | 28,284,283 |
| Apr 23, 2026 | 3.40 | 3.46 | 3.37 | 3.44 | 3.44 | 1.18% | 32,400,011 |
| Apr 22, 2026 | 3.44 | 3.47 | 3.38 | 3.40 | 3.40 | -1.16% | 25,951,930 |
| Apr 21, 2026 | 3.46 | 3.48 | 3.37 | 3.44 | 3.44 | -1.43% | 37,440,830 |
| Apr 20, 2026 | 3.49 | 3.50 | 3.46 | 3.49 | 3.49 | -0.57% | 31,197,844 |
| Apr 17, 2026 | 3.58 | 3.59 | 3.50 | 3.51 | 3.51 | -1.96% | 24,451,797 |
| Apr 16, 2026 | 3.56 | 3.59 | 3.54 | 3.58 | 3.58 | - | 21,190,316 |
| Apr 15, 2026 | 3.61 | 3.63 | 3.57 | 3.58 | 3.58 | -1.65% | 26,787,381 |
| Apr 14, 2026 | 3.67 | 3.68 | 3.60 | 3.64 | 3.64 | -2.41% | 42,467,561 |
| Apr 13, 2026 | 3.74 | 3.75 | 3.61 | 3.73 | 3.73 | 1.36% | 52,069,150 |
| Apr 10, 2026 | 3.63 | 3.74 | 3.61 | 3.68 | 3.68 | 1.10% | 42,990,500 |
| Apr 9, 2026 | 3.80 | 3.82 | 3.62 | 3.64 | 3.64 | -2.15% | 55,082,052 |
| Apr 8, 2026 | 3.71 | 3.80 | 3.69 | 3.72 | 3.72 | -2.87% | 89,060,761 |
| Apr 7, 2026 | 3.62 | 3.94 | 3.51 | 3.83 | 3.83 | 6.98% | 90,669,010 |
| Apr 3, 2026 | 3.69 | 3.72 | 3.55 | 3.58 | 3.58 | -4.28% | 45,818,081 |
| Apr 2, 2026 | 3.64 | 3.75 | 3.62 | 3.74 | 3.74 | 3.60% | 65,785,690 |
| Apr 1, 2026 | 3.65 | 3.68 | 3.60 | 3.61 | 3.61 | 0.84% | 28,070,975 |
| Mar 31, 2026 | 3.64 | 3.69 | 3.57 | 3.58 | 3.58 | -2.19% | 32,738,070 |
| Mar 30, 2026 | 3.82 | 3.83 | 3.62 | 3.66 | 3.66 | -2.40% | 45,409,400 |
| Mar 27, 2026 | 3.65 | 3.76 | 3.62 | 3.75 | 3.75 | 2.18% | 38,700,030 |
| Mar 26, 2026 | 3.76 | 3.77 | 3.62 | 3.67 | 3.67 | -1.61% | 43,696,400 |
| Mar 25, 2026 | 3.63 | 3.75 | 3.59 | 3.73 | 3.73 | 1.91% | 42,692,940 |
| Mar 24, 2026 | 3.54 | 3.67 | 3.45 | 3.66 | 3.66 | 3.39% | 55,974,370 |
| Mar 23, 2026 | 3.60 | 3.68 | 3.50 | 3.54 | 3.54 | -2.21% | 57,885,200 |
| Mar 20, 2026 | 3.76 | 3.77 | 3.61 | 3.62 | 3.62 | -6.22% | 71,779,100 |
| Mar 19, 2026 | 3.98 | 4.01 | 3.79 | 3.86 | 3.86 | 0.52% | 91,658,610 |
| Mar 18, 2026 | 3.92 | 3.93 | 3.78 | 3.84 | 3.84 | -2.29% | 59,325,510 |
| Mar 17, 2026 | 4.00 | 4.03 | 3.91 | 3.93 | 3.93 | -2.48% | 68,102,690 |
| Mar 16, 2026 | 4.02 | 4.18 | 3.98 | 4.03 | 4.03 | -0.25% | 60,101,870 |
| Mar 13, 2026 | 4.16 | 4.20 | 3.93 | 4.04 | 4.04 | -0.74% | 79,721,200 |
| Mar 12, 2026 | 4.21 | 4.22 | 4.04 | 4.07 | 4.07 | -2.40% | 82,595,960 |
| Mar 11, 2026 | 4.20 | 4.22 | 4.10 | 4.17 | 4.17 | -2.34% | 91,817,100 |
| Mar 10, 2026 | 4.15 | 4.33 | 4.10 | 4.27 | 4.27 | -1.84% | 124,881,555 |
| Mar 9, 2026 | 4.83 | 4.85 | 4.34 | 4.35 | 4.35 | -3.33% | 196,083,100 |
| Mar 6, 2026 | 4.53 | 4.58 | 4.43 | 4.50 | 4.50 | -1.75% | 108,379,200 |
| Mar 5, 2026 | 4.65 | 4.81 | 4.46 | 4.58 | 4.58 | -2.55% | 170,562,600 |
| Mar 4, 2026 | 5.08 | 5.08 | 4.62 | 4.70 | 4.70 | -8.38% | 259,691,582 |
| Mar 3, 2026 | 4.72 | 5.13 | 4.72 | 5.13 | 5.13 | 10.09% | 288,422,678 |
| Mar 2, 2026 | 4.51 | 4.66 | 4.34 | 4.66 | 4.66 | 9.91% | 206,421,800 |
| 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 |