China Oil HBP Science & Technology Co., Ltd (SHE:002554)
China · Delayed Price · Currency is CNY 3.240
+0.020 (0.62%)
Jun 17, 2026, 3:04 PM CST
SHE:002554 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 3.25 | 3.27 | 3.20 | 3.25 | 3.25 | 0.93% | 20,258,302 |
| May 21, 2026 | 3.39 | 3.40 | 3.21 | 3.22 | 3.22 | -5.29% | 38,181,463 |
| May 20, 2026 | 3.40 | 3.46 | 3.39 | 3.40 | 3.40 | -0.58% | 20,626,922 |
| May 19, 2026 | 3.43 | 3.44 | 3.37 | 3.42 | 3.42 | -0.87% | 24,712,356 |
| May 18, 2026 | 3.42 | 3.46 | 3.36 | 3.45 | 3.45 | 2.07% | 28,251,730 |
| May 15, 2026 | 3.41 | 3.47 | 3.35 | 3.38 | 3.38 | -0.88% | 30,754,484 |
| May 14, 2026 | 3.49 | 3.50 | 3.41 | 3.41 | 3.41 | -2.01% | 22,589,396 |
| May 13, 2026 | 3.49 | 3.54 | 3.46 | 3.48 | 3.48 | 0.58% | 26,538,729 |
| May 12, 2026 | 3.58 | 3.59 | 3.43 | 3.46 | 3.46 | -3.35% | 38,675,965 |
| May 11, 2026 | 3.52 | 3.73 | 3.52 | 3.58 | 3.58 | 3.77% | 66,908,797 |
| May 8, 2026 | 3.35 | 3.45 | 3.35 | 3.45 | 3.45 | 2.99% | 35,508,771 |
| May 7, 2026 | 3.43 | 3.44 | 3.33 | 3.35 | 3.35 | -2.90% | 42,814,000 |
| 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 |