CITIC Offshore Helicopter Co., Ltd. Class A 000099
SZSE · China · Transportation
CNY 12.67+0.11 (+0.88%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12.67 | +0.88% | CNY 12.58 | CNY 12.72 | CNY 12.52 | 4.02M |
| 2026-09-29 | CNY 12.56 | -1.41% | CNY 12.74 | CNY 12.79 | CNY 12.52 | 5.37M |
| 2026-09-28 | CNY 12.74 | -1.16% | CNY 12.94 | CNY 12.94 | CNY 12.60 | 5.42M |
| 2026-09-24 | CNY 12.89 | -1.30% | CNY 12.98 | CNY 13.10 | CNY 12.88 | 3.97M |
| 2026-09-23 | CNY 13.06 | -0.15% | CNY 13.08 | CNY 13.18 | CNY 12.96 | 4.67M |
| 2026-09-22 | CNY 13.08 | +0.23% | CNY 13.05 | CNY 13.24 | CNY 13.03 | 6.02M |
| 2026-09-21 | CNY 13.05 | +0.77% | CNY 13.00 | CNY 13.12 | CNY 12.97 | 4.90M |
| 2026-09-18 | CNY 12.95 | +0.62% | CNY 12.92 | CNY 13.05 | CNY 12.90 | 4.36M |
| 2026-09-17 | CNY 12.87 | -1.08% | CNY 12.94 | CNY 13.08 | CNY 12.82 | 4.08M |
| 2026-09-16 | CNY 13.01 | +0.39% | CNY 12.91 | CNY 13.04 | CNY 12.79 | 4.77M |
| 2026-09-15 | CNY 12.96 | -1.37% | CNY 13.16 | CNY 13.20 | CNY 12.92 | 5.73M |
| 2026-09-14 | CNY 13.14 | -1.57% | CNY 13.36 | CNY 13.40 | CNY 13.13 | 5.88M |
| 2026-09-11 | CNY 13.35 | -2.55% | CNY 13.66 | CNY 13.66 | CNY 13.22 | 7.87M |
| 2026-09-10 | CNY 13.70 | -0.80% | CNY 13.81 | CNY 13.81 | CNY 13.60 | 4.55M |
| 2026-09-09 | CNY 13.81 | -0.14% | CNY 13.83 | CNY 13.93 | CNY 13.66 | 5.85M |
| 2026-09-08 | CNY 13.83 | +0.73% | CNY 13.79 | CNY 13.95 | CNY 13.65 | 5.93M |
| 2026-09-07 | CNY 13.73 | -1.01% | CNY 13.88 | CNY 13.96 | CNY 13.71 | 5.85M |
| 2026-09-04 | CNY 13.87 | +0.29% | CNY 13.88 | CNY 14.12 | CNY 13.83 | 9.04M |
| 2026-09-03 | CNY 13.83 | 0.00% | CNY 13.85 | CNY 13.96 | CNY 13.80 | 6.52M |
| 2026-09-02 | CNY 13.83 | -0.72% | CNY 13.86 | CNY 13.93 | CNY 13.61 | 6.96M |
| 2026-09-01 | CNY 13.93 | +1.46% | CNY 13.69 | CNY 14.00 | CNY 13.67 | 8.29M |
| 2026-08-31 | CNY 13.73 | -0.29% | CNY 13.68 | CNY 13.76 | CNY 13.55 | 5.19M |
| 2026-08-28 | CNY 13.77 | +0.58% | CNY 13.69 | CNY 14.00 | CNY 13.61 | 8.04M |
| 2026-08-27 | CNY 13.69 | -0.07% | CNY 13.66 | CNY 13.70 | CNY 13.54 | 5.04M |
| 2026-08-26 | CNY 13.70 | +0.74% | CNY 13.60 | CNY 13.78 | CNY 13.54 | 6.02M |
| 2026-08-25 | CNY 13.60 | -0.66% | CNY 13.61 | CNY 13.67 | CNY 13.24 | 9.01M |
| 2026-08-24 | CNY 13.69 | -0.29% | CNY 13.72 | CNY 13.86 | CNY 13.61 | 4.92M |
| 2026-08-21 | CNY 13.73 | -0.51% | CNY 13.78 | CNY 13.79 | CNY 13.61 | 3.73M |
| 2026-08-20 | CNY 13.80 | +1.10% | CNY 13.69 | CNY 13.92 | CNY 13.66 | 5.81M |
| 2026-08-19 | CNY 13.65 | -2.36% | CNY 14.04 | CNY 14.07 | CNY 13.60 | 8.07M |
| 2026-08-18 | CNY 13.98 | -2.17% | CNY 14.23 | CNY 14.28 | CNY 13.92 | 7.65M |
| 2026-08-17 | CNY 14.29 | +1.35% | CNY 14.10 | CNY 14.31 | CNY 13.98 | 7.29M |
| 2026-08-14 | CNY 14.10 | -0.98% | CNY 14.22 | CNY 14.42 | CNY 14.10 | 7.19M |
| 2026-08-13 | CNY 14.24 | -1.59% | CNY 14.49 | CNY 14.49 | CNY 14.21 | 6.70M |
| 2026-08-12 | CNY 14.47 | +1.62% | CNY 14.28 | CNY 14.56 | CNY 14.18 | 8.17M |
| 2026-08-11 | CNY 14.24 | -1.45% | CNY 14.43 | CNY 14.43 | CNY 14.15 | 5.81M |
| 2026-08-10 | CNY 14.45 | +1.76% | CNY 14.20 | CNY 14.49 | CNY 14.13 | 8.86M |
| 2026-08-07 | CNY 14.20 | -1.11% | CNY 14.36 | CNY 14.36 | CNY 14.01 | 9.17M |
| 2026-08-06 | CNY 14.36 | -1.37% | CNY 14.52 | CNY 14.60 | CNY 14.28 | 7.85M |
| 2026-08-05 | CNY 14.56 | -0.75% | CNY 14.64 | CNY 14.74 | CNY 14.50 | 7.51M |
| 2026-08-04 | CNY 14.67 | -0.88% | CNY 14.83 | CNY 14.86 | CNY 14.60 | 7.46M |
| 2026-08-03 | CNY 14.80 | +2.35% | CNY 14.46 | CNY 14.84 | CNY 14.43 | 8.66M |
| 2026-07-31 | CNY 14.46 | +0.49% | CNY 14.36 | CNY 14.52 | CNY 14.31 | 8.98M |
| 2026-07-30 | CNY 14.39 | +1.70% | CNY 14.04 | CNY 14.48 | CNY 14.01 | 10.66M |
| 2026-07-29 | CNY 14.15 | +2.09% | CNY 13.86 | CNY 14.20 | CNY 13.81 | 9.35M |
| 2026-07-28 | CNY 13.86 | +0.29% | CNY 13.74 | CNY 13.90 | CNY 13.64 | 6.46M |
| 2026-07-27 | CNY 13.82 | +1.92% | CNY 13.56 | CNY 13.86 | CNY 13.50 | 5.95M |
| 2026-07-24 | CNY 13.56 | -3.35% | CNY 13.99 | CNY 14.02 | CNY 13.55 | 6.62M |
| 2026-07-23 | CNY 14.03 | +0.94% | CNY 13.83 | CNY 14.07 | CNY 13.78 | 7.10M |
| 2026-07-22 | CNY 13.90 | -1.14% | CNY 13.92 | CNY 13.97 | CNY 13.71 | 9.51M |
| 2026-07-21 | CNY 14.06 | +2.85% | CNY 13.67 | CNY 14.13 | CNY 13.61 | 12.09M |
| 2026-07-20 | CNY 13.67 | +1.94% | CNY 13.41 | CNY 13.76 | CNY 13.38 | 9.98M |
| 2026-07-17 | CNY 13.41 | -2.26% | CNY 13.72 | CNY 13.87 | CNY 13.38 | 9.26M |
| 2026-07-16 | CNY 13.72 | +1.11% | CNY 13.51 | CNY 13.89 | CNY 13.45 | 8.05M |
| 2026-07-15 | CNY 13.57 | +1.50% | CNY 13.32 | CNY 13.67 | CNY 13.27 | 7.05M |
| 2026-07-14 | CNY 13.37 | +0.15% | CNY 13.37 | CNY 13.43 | CNY 13.19 | 6.92M |
| 2026-07-13 | CNY 13.35 | -4.16% | CNY 13.90 | CNY 13.90 | CNY 13.35 | 10.13M |
| 2026-07-10 | CNY 13.93 | +2.80% | CNY 13.53 | CNY 14.18 | CNY 13.37 | 13.42M |
| 2026-07-09 | CNY 13.55 | -1.88% | CNY 13.71 | CNY 13.85 | CNY 13.30 | 10.49M |
| 2026-07-08 | CNY 13.81 | -1.57% | CNY 14.10 | CNY 14.12 | CNY 13.75 | 7.52M |
| 2026-07-07 | CNY 14.03 | -3.77% | CNY 14.50 | CNY 14.60 | CNY 14.01 | 9.95M |
| 2026-07-06 | CNY 14.58 | -0.95% | CNY 14.68 | CNY 14.87 | CNY 14.53 | 9.30M |
| 2026-07-03 | CNY 14.72 | +1.45% | CNY 14.51 | CNY 14.82 | CNY 14.50 | 9.95M |
| 2026-07-02 | CNY 14.51 | -0.82% | CNY 14.75 | CNY 14.77 | CNY 14.50 | 8.80M |
| 2026-07-01 | CNY 14.63 | +0.48% | CNY 14.56 | CNY 14.72 | CNY 14.34 | 10.18M |
| 2026-06-30 | CNY 14.56 | +0.55% | CNY 14.48 | CNY 14.59 | CNY 14.07 | 10.68M |
| 2026-06-29 | CNY 14.48 | -4.04% | CNY 14.60 | CNY 14.79 | CNY 14.30 | 12.67M |
| 2026-06-26 | CNY 15.09 | -6.62% | CNY 16.01 | CNY 16.01 | CNY 15.09 | 17.26M |
| 2026-06-25 | CNY 16.16 | +2.86% | CNY 15.71 | CNY 16.50 | CNY 15.68 | 19.22M |
| 2026-06-24 | CNY 15.71 | -0.76% | CNY 15.77 | CNY 15.86 | CNY 15.38 | 9.91M |
| 2026-06-23 | CNY 15.83 | +0.57% | CNY 15.70 | CNY 16.37 | CNY 15.60 | 15.98M |
| 2026-06-22 | CNY 15.74 | -0.82% | CNY 15.71 | CNY 15.80 | CNY 15.18 | 15.98M |
| 2026-06-18 | CNY 15.87 | -4.17% | CNY 16.38 | CNY 16.40 | CNY 15.78 | 18.43M |
| 2026-06-17 | CNY 16.56 | -1.31% | CNY 16.78 | CNY 17.01 | CNY 16.41 | 16.43M |
| 2026-06-16 | CNY 16.78 | -2.04% | CNY 16.99 | CNY 17.05 | CNY 16.68 | 22.41M |
| 2026-06-15 | CNY 17.13 | -1.61% | CNY 17.70 | CNY 17.74 | CNY 17.11 | 34.92M |
| 2026-06-12 | CNY 17.41 | +9.98% | CNY 15.94 | CNY 17.41 | CNY 15.94 | 24.45M |
| 2026-06-11 | CNY 15.83 | -6.00% | CNY 16.60 | CNY 16.61 | CNY 15.81 | 19.29M |
| 2026-06-10 | CNY 16.84 | +2.43% | CNY 16.39 | CNY 17.09 | CNY 16.10 | 28.14M |
| 2026-06-09 | CNY 16.44 | +2.56% | CNY 16.03 | CNY 16.60 | CNY 15.54 | 23.15M |
| 2026-06-08 | CNY 16.03 | +5.46% | CNY 15.26 | CNY 16.20 | CNY 15.20 | 25.40M |
| 2026-06-05 | CNY 15.20 | +1.33% | CNY 15.15 | CNY 15.47 | CNY 14.81 | 9.62M |
| 2026-06-04 | CNY 15.00 | -2.91% | CNY 15.41 | CNY 15.51 | CNY 14.87 | 11.37M |
| 2026-06-03 | CNY 15.45 | -1.40% | CNY 15.72 | CNY 15.86 | CNY 15.39 | 9.47M |
| 2026-06-02 | CNY 15.67 | -0.06% | CNY 15.67 | CNY 15.78 | CNY 15.58 | 7.16M |
| 2026-06-01 | CNY 15.68 | +0.51% | CNY 15.57 | CNY 15.82 | CNY 15.53 | 6.64M |
| 2026-05-29 | CNY 15.60 | -2.19% | CNY 16.05 | CNY 16.19 | CNY 15.55 | 9.25M |
| 2026-05-28 | CNY 15.95 | -1.24% | CNY 16.13 | CNY 16.26 | CNY 15.61 | 9.91M |
| 2026-05-27 | CNY 16.15 | -2.48% | CNY 16.52 | CNY 16.69 | CNY 16.10 | 9.31M |
| 2026-05-26 | CNY 16.56 | -1.55% | CNY 16.70 | CNY 16.84 | CNY 16.35 | 8.78M |