Skip to main content
logo
Dezhou United Petroleum Technology Co.,Ltd. (SHE:301158)
China flag China · Delayed Price · Currency is CNY
14.41
-0.94 (-6.12%)
Aug 24, 2026, 1:35 PM CST

SHE:301158 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202615.2515.6215.0615.3515.35-0.71%6,559,899
Aug 20, 202615.6515.9115.3115.4615.46-1.28%9,120,885
Aug 19, 202616.3516.7315.6015.6615.66-4.92%14,742,080
Aug 18, 202616.9017.7916.4016.4716.47-1.96%22,332,427
Aug 17, 202616.0217.2015.7716.8016.804.87%23,609,730
Aug 14, 202615.3816.3014.9716.0216.027.09%22,670,885
Aug 13, 202615.1015.2214.8414.9614.96-1.64%7,344,730
Aug 12, 202615.2315.3215.0615.2115.21-1.43%7,382,941
Aug 11, 202615.5015.8015.1915.4315.43-0.32%9,959,762
Aug 10, 202614.7315.4814.6415.4815.484.59%11,232,565
Aug 7, 202614.8814.9814.4514.8014.800.07%7,913,377
Aug 6, 202614.8014.8614.4914.7914.79-0.20%7,316,755
Aug 5, 202614.5514.8714.4414.8214.820.82%8,992,760
Aug 4, 202614.3214.7714.3214.7014.702.65%11,099,854
Aug 3, 202614.3414.5914.1014.3214.32-3.18%10,273,685
Jul 31, 202613.9014.9513.8514.7914.79-2.31%15,300,575
Jul 30, 202615.1715.4914.2515.1415.142.71%17,717,664
Jul 29, 202615.4415.7514.6914.7414.74-3.53%15,161,447
Jul 28, 202614.5815.8014.5415.2815.280.33%18,365,026
Jul 27, 202614.1715.2313.6015.2315.23-3.12%20,550,783
Jul 24, 202615.3916.3314.3115.7215.723.90%28,565,472
Jul 23, 202612.6815.1312.6515.1315.1319.98%19,069,946
Jul 22, 202612.2812.7812.1212.6112.611.37%6,345,517
Jul 21, 202612.7412.7411.5712.4412.44-3.42%9,162,960
Jul 20, 202612.8013.6812.6512.8812.880.94%7,409,110
Jul 17, 202613.1513.6012.6612.7612.76-3.77%4,845,441
Jul 16, 202613.0313.4512.8513.2613.260.68%4,006,540
Jul 15, 202613.6013.7813.1413.1713.17-4.84%6,058,320
Jul 14, 202613.6014.1013.2713.8413.844.37%7,720,517
Jul 13, 202614.2114.4713.2613.2613.26-6.09%4,672,550
Jul 10, 202613.6714.4613.4814.1214.121.80%6,008,130
Jul 9, 202614.0814.4513.6113.8713.870.22%6,251,970
Jul 8, 202614.3414.5913.7813.8413.84-1.70%3,283,806
Jul 7, 202614.4314.6913.9914.0814.08-3.76%3,357,885
Jul 6, 202614.7614.7914.4314.6314.63-0.81%3,374,880
Jul 3, 202614.2314.9914.0514.7514.754.09%6,277,500
Jul 2, 202614.0014.3313.8214.1714.171.00%3,985,720
Jul 1, 202613.4014.4913.2014.0314.036.37%7,681,340
Jun 30, 202613.0613.3812.9813.1913.190.08%3,265,910
Jun 29, 202613.2213.4812.9513.1813.18-1.49%4,012,109
Jun 26, 202613.7713.8713.3013.3813.38-2.90%4,194,120
Jun 25, 202614.2414.2713.7013.7813.78-3.16%4,309,437
Jun 24, 202614.6414.6714.1114.2314.23-3.20%4,048,147
Jun 23, 202614.7215.0314.6814.7014.70-1.54%3,419,259
Jun 22, 202614.9215.1814.5414.9314.930.13%4,486,250
Jun 18, 202614.4715.2414.4114.9114.911.84%5,289,420
Jun 17, 202615.2715.2714.5614.6414.64-2.98%4,539,497
Jun 16, 202614.9315.2914.6215.0915.090.47%4,136,258
Jun 15, 202614.8815.2614.7015.0215.020.94%3,908,207
Jun 12, 202614.6415.3314.4614.8814.882.41%5,684,400