Skip to main content
logo
Dezhou United Petroleum Technology Co.,Ltd. (SHE:301158)
China flag China · Delayed Price · Currency is CNY
24.43
-0.08 (-0.33%)
Apr 16, 2026, 3:04 PM CST

SHE:301158 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202624.5024.5024.0624.14--1.51%2,521,400
Apr 15, 202624.8025.0724.4524.5124.51-1.57%4,534,246
Apr 14, 202624.8125.0524.6024.9024.90-0.72%4,497,363
Apr 13, 202625.1225.1624.3425.0825.080.93%5,333,400
Apr 10, 202624.5025.0624.4824.8524.851.43%5,053,228
Apr 9, 202624.8325.2024.3824.5024.50-1.45%5,676,003
Apr 8, 202624.3124.9123.6224.8624.862.18%7,944,514
Apr 7, 202623.7624.3623.2024.3324.333.05%6,232,548
Apr 3, 202624.6024.9423.5023.6123.61-4.99%8,203,588
Apr 2, 202624.4925.0624.2724.8524.851.47%8,990,900
Apr 1, 202624.6124.8024.3424.4924.490.66%3,976,499
Mar 31, 202624.6825.1624.2824.3324.33-1.90%5,521,281
Mar 30, 202625.6325.8024.5424.8024.80-1.51%6,152,135
Mar 27, 202624.2525.2424.1525.1825.182.32%5,657,700
Mar 26, 202624.7725.1024.4124.6124.61-1.16%5,881,997
Mar 25, 202624.2025.1324.1124.9024.901.63%7,499,565
Mar 24, 202623.9924.5223.5824.5024.502.17%8,502,843
Mar 23, 202624.5625.2323.8923.9823.98-4.00%11,235,780
Mar 20, 202626.3226.4524.9424.9824.98-7.14%14,816,857
Mar 19, 202627.5028.0226.5826.9026.901.74%19,536,790
Mar 18, 202626.4426.7026.0326.4426.44-0.23%8,205,005
Mar 17, 202627.2027.3726.3926.5026.50-3.57%12,138,960
Mar 16, 202626.8627.8526.7527.4827.482.46%12,227,360
Mar 13, 202627.6728.1026.7126.8226.82-1.94%14,506,950
Mar 12, 202628.8528.9827.2527.3527.35-3.49%19,387,290
Mar 11, 202628.5628.6027.8028.3428.34-1.08%16,608,729
Mar 10, 202627.8028.9827.4428.6528.65-3.14%22,938,673
Mar 9, 202633.9834.3529.5829.5829.58-0.44%29,464,510
Mar 6, 202629.5730.3029.0029.7129.71-0.97%21,390,639
Mar 5, 202632.0032.8829.4730.0030.00-6.92%29,334,890
Mar 4, 202634.0335.3729.9532.2332.23-13.92%34,176,590
Mar 3, 202633.0037.4432.6037.4437.4420.00%38,747,127
Mar 2, 202626.9631.2026.6831.2031.2020.00%28,794,885
Feb 27, 202625.7126.5025.7126.0026.000.66%7,512,688
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