Skip to main content
logo
Dezhou United Petroleum Technology Co.,Ltd. (SHE:301158)
China flag China · Delayed Price · Currency is CNY
26.00
+0.17 (0.66%)
Feb 27, 2026, 3:04 PM CST

SHE:301158 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202624.2926.5024.2926.05-0.85%5,661,600
Feb 26, 202625.6825.9125.4825.8325.830.62%7,774,050
Feb 25, 202625.3525.9425.0125.6725.670.71%10,912,450
Feb 24, 202624.5225.9124.4025.4925.496.39%12,957,240
Feb 13, 202624.2924.4823.9323.9623.96-2.40%4,059,400
Feb 12, 202624.4424.9424.3324.5524.550.57%6,501,149
Feb 11, 202624.5024.7424.1424.4124.41-0.81%5,418,529
Feb 10, 202623.8824.8723.8024.6124.613.49%7,925,329
Feb 9, 202624.4824.4823.7023.7823.78-1.78%6,360,987
Feb 6, 202623.6124.5623.2624.2124.212.07%6,589,900
Feb 5, 202624.5024.9723.6523.7223.72-3.06%5,955,809
Feb 4, 202624.1925.1824.1924.4724.472.00%9,743,500
Feb 3, 202623.2024.0722.8823.9923.994.44%9,545,439
Feb 2, 202622.4923.6022.2122.9722.97-4.57%10,390,030
Jan 30, 202625.7926.2824.0524.0724.07-10.29%18,639,951
Jan 29, 202625.3026.9924.6026.8326.836.09%24,937,942
Jan 28, 202624.3925.5224.2325.2925.293.90%16,884,062
Jan 27, 202624.2724.7323.8824.3424.34-2.33%8,943,552
Jan 26, 202624.3825.1824.3124.9224.922.30%12,222,960
Jan 23, 202624.2724.5524.1524.3624.36-0.85%7,040,997
Jan 22, 202624.2524.6824.0724.5724.572.25%9,032,027
Jan 21, 202623.7924.2023.5424.0324.030.97%6,982,616
Jan 20, 202623.7523.9523.5023.8023.800.13%6,297,400
Jan 19, 202624.0624.0623.4823.7723.77-0.21%7,289,326
Jan 16, 202624.4324.6323.7023.8223.82-3.68%11,025,460
Jan 15, 202624.5025.0424.1224.7324.73-1.04%15,011,430
Jan 14, 202623.5225.0023.5124.9924.995.49%19,392,860
Jan 13, 202623.4824.3023.2123.6923.691.72%15,609,620
Jan 12, 202623.2223.3622.8323.2923.29-0.04%9,562,473
Jan 9, 202623.4223.5823.1023.3023.300.87%8,533,683
Jan 8, 202622.9323.2722.7423.1023.100.92%7,458,765
Jan 7, 202623.1923.2122.5522.8922.89-0.61%8,773,500
Jan 6, 202622.8123.2922.7623.0323.031.01%10,195,442
Jan 5, 202622.7023.2022.6022.8022.801.92%9,669,686
Dec 31, 202522.2922.5322.0122.3722.371.18%5,733,900
Dec 30, 202522.4022.6022.0922.1122.11-1.69%5,948,758
Dec 29, 202522.3022.7922.1322.4922.491.67%7,652,025
Dec 26, 202522.1522.3521.9322.1222.120.27%6,498,907
Dec 25, 202521.9922.3421.8322.0622.060.50%5,948,742
Dec 24, 202521.6622.0621.5021.9521.951.25%4,504,300
Dec 23, 202521.7921.8921.4521.6821.680.23%4,059,300
Dec 22, 202521.4021.8921.3521.6321.632.12%5,955,084
Dec 19, 202521.1421.4321.0821.1821.180.28%4,142,800
Dec 18, 202520.9021.4820.7921.1221.120.62%6,860,722
Dec 17, 202520.8521.0520.3420.9920.990.48%5,549,534
Dec 16, 202521.9121.9520.6620.8920.89-4.39%6,982,083
Dec 15, 202521.5121.9721.2021.8521.851.58%5,141,771
Dec 12, 202521.6822.0421.4921.5121.51-0.60%4,948,371
Dec 11, 202522.2922.3821.6321.6421.64-1.19%5,059,751
Dec 10, 202521.9522.0421.7021.9021.900.78%3,899,751