China Oil HBP Science & Technology Co., Ltd (SHE:002554)
China · Delayed Price · Currency is CNY 3.020
+0.060 (2.03%)
Jul 10, 2026, 3:06 PM CST
SHE:002554 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |