Shandong Oriental Ocean Sci-Tech Co., Ltd Class A 002086
SZSE · China · Consumer Non-Durables
CNY 2.03+0.03 (+1.50%)
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 2.03 | +1.50% | CNY 2.02 | CNY 2.05 | CNY 1.99 | 42.03M |
| 2026-09-29 | CNY 2.00 | -0.99% | CNY 2.01 | CNY 2.04 | CNY 1.98 | 37.65M |
| 2026-09-28 | CNY 2.02 | -0.98% | CNY 2.04 | CNY 2.06 | CNY 1.99 | 33.27M |
| 2026-09-24 | CNY 2.04 | -0.49% | CNY 2.05 | CNY 2.09 | CNY 2.02 | 38.45M |
| 2026-09-23 | CNY 2.05 | -0.97% | CNY 2.08 | CNY 2.08 | CNY 2.00 | 55.14M |
| 2026-09-22 | CNY 2.07 | -1.43% | CNY 2.10 | CNY 2.11 | CNY 2.05 | 54.11M |
| 2026-09-21 | CNY 2.10 | +4.48% | CNY 2.00 | CNY 2.12 | CNY 2.00 | 69.39M |
| 2026-09-18 | CNY 2.01 | +0.50% | CNY 2.00 | CNY 2.07 | CNY 1.97 | 54.40M |
| 2026-09-17 | CNY 2.00 | -0.50% | CNY 2.01 | CNY 2.02 | CNY 1.95 | 52.75M |
| 2026-09-16 | CNY 2.01 | +2.03% | CNY 1.96 | CNY 2.02 | CNY 1.91 | 55.63M |
| 2026-09-15 | CNY 1.97 | -6.19% | CNY 2.10 | CNY 2.10 | CNY 1.95 | 71.23M |
| 2026-09-14 | CNY 2.10 | -1.41% | CNY 2.11 | CNY 2.12 | CNY 2.05 | 50.48M |
| 2026-09-11 | CNY 2.13 | -2.74% | CNY 2.17 | CNY 2.19 | CNY 2.09 | 58.54M |
| 2026-09-10 | CNY 2.19 | -3.52% | CNY 2.25 | CNY 2.28 | CNY 2.18 | 63.06M |
| 2026-09-09 | CNY 2.27 | 0.00% | CNY 2.26 | CNY 2.30 | CNY 2.23 | 81.03M |
| 2026-09-08 | CNY 2.27 | +0.89% | CNY 2.26 | CNY 2.29 | CNY 2.24 | 110.76M |
| 2026-09-07 | CNY 2.25 | +6.13% | CNY 2.15 | CNY 2.32 | CNY 2.14 | 135.66M |
| 2026-09-04 | CNY 2.12 | +0.95% | CNY 2.11 | CNY 2.16 | CNY 2.08 | 55.05M |
| 2026-09-03 | CNY 2.10 | -2.33% | CNY 2.15 | CNY 2.16 | CNY 2.09 | 39.41M |
| 2026-09-02 | CNY 2.15 | -2.71% | CNY 2.22 | CNY 2.22 | CNY 2.13 | 57.96M |
| 2026-09-01 | CNY 2.21 | +3.76% | CNY 2.14 | CNY 2.22 | CNY 2.14 | 75.47M |
| 2026-08-31 | CNY 2.13 | -2.29% | CNY 2.17 | CNY 2.18 | CNY 2.11 | 61.91M |
| 2026-08-28 | CNY 2.18 | -0.46% | CNY 2.19 | CNY 2.22 | CNY 2.15 | 60.38M |
| 2026-08-27 | CNY 2.19 | +1.39% | CNY 2.15 | CNY 2.22 | CNY 2.14 | 81.81M |
| 2026-08-26 | CNY 2.16 | +2.86% | CNY 2.10 | CNY 2.26 | CNY 2.09 | 125.38M |
| 2026-08-25 | CNY 2.10 | +4.48% | CNY 2.00 | CNY 2.10 | CNY 1.99 | 66.70M |
| 2026-08-24 | CNY 2.01 | +0.50% | CNY 2.00 | CNY 2.03 | CNY 1.96 | 53.76M |
| 2026-08-21 | CNY 2.00 | -0.50% | CNY 1.99 | CNY 2.03 | CNY 1.97 | 61.75M |
| 2026-08-20 | CNY 2.01 | +2.03% | CNY 1.96 | CNY 2.02 | CNY 1.94 | 75.76M |
| 2026-08-19 | CNY 1.97 | -4.37% | CNY 2.05 | CNY 2.06 | CNY 1.94 | 114.50M |
| 2026-08-18 | CNY 2.06 | -5.07% | CNY 2.13 | CNY 2.15 | CNY 2.04 | 146.55M |
| 2026-08-17 | CNY 2.17 | +2.36% | CNY 2.10 | CNY 2.22 | CNY 2.00 | 181.14M |
| 2026-08-14 | CNY 2.12 | +1.92% | CNY 2.10 | CNY 2.29 | CNY 2.04 | 199.42M |
| 2026-08-13 | CNY 2.08 | +4.00% | CNY 1.99 | CNY 2.13 | CNY 1.97 | 104.52M |
| 2026-08-12 | CNY 2.00 | -0.99% | CNY 2.01 | CNY 2.02 | CNY 1.97 | 41.30M |
| 2026-08-11 | CNY 2.02 | 0.00% | CNY 1.99 | CNY 2.03 | CNY 1.97 | 53.51M |
| 2026-08-10 | CNY 2.02 | +7.45% | CNY 1.89 | CNY 2.03 | CNY 1.88 | 111.58M |
| 2026-08-07 | CNY 1.88 | +0.53% | CNY 1.87 | CNY 1.89 | CNY 1.82 | 37.34M |
| 2026-08-06 | CNY 1.87 | 0.00% | CNY 1.86 | CNY 1.88 | CNY 1.83 | 31.04M |
| 2026-08-05 | CNY 1.87 | -0.53% | CNY 1.88 | CNY 1.89 | CNY 1.84 | 25.63M |
| 2026-08-04 | CNY 1.88 | +0.53% | CNY 1.87 | CNY 1.90 | CNY 1.86 | 33.69M |
| 2026-08-03 | CNY 1.87 | +3.31% | CNY 1.82 | CNY 1.88 | CNY 1.81 | 51.15M |
| 2026-07-31 | CNY 1.81 | +1.69% | CNY 1.79 | CNY 1.81 | CNY 1.78 | 22.46M |
| 2026-07-30 | CNY 1.78 | -1.11% | CNY 1.80 | CNY 1.84 | CNY 1.77 | 34.32M |
| 2026-07-29 | CNY 1.80 | +1.69% | CNY 1.78 | CNY 1.81 | CNY 1.77 | 29.76M |
| 2026-07-28 | CNY 1.77 | +1.72% | CNY 1.73 | CNY 1.80 | CNY 1.73 | 46.59M |
| 2026-07-27 | CNY 1.74 | +2.35% | CNY 1.70 | CNY 1.74 | CNY 1.69 | 20.96M |
| 2026-07-24 | CNY 1.70 | -2.86% | CNY 1.74 | CNY 1.76 | CNY 1.70 | 28.40M |
| 2026-07-23 | CNY 1.75 | +2.94% | CNY 1.69 | CNY 1.75 | CNY 1.69 | 37.82M |
| 2026-07-22 | CNY 1.70 | +0.59% | CNY 1.68 | CNY 1.73 | CNY 1.67 | 27.71M |
| 2026-07-21 | CNY 1.69 | -1.74% | CNY 1.72 | CNY 1.72 | CNY 1.65 | 37.12M |
| 2026-07-20 | CNY 1.72 | -0.58% | CNY 1.74 | CNY 1.77 | CNY 1.71 | 32.10M |
| 2026-07-17 | CNY 1.73 | -3.89% | CNY 1.80 | CNY 1.82 | CNY 1.71 | 50.77M |
| 2026-07-16 | CNY 1.80 | +1.69% | CNY 1.76 | CNY 1.81 | CNY 1.75 | 42.12M |
| 2026-07-15 | CNY 1.77 | +1.72% | CNY 1.74 | CNY 1.80 | CNY 1.72 | 46.25M |
| 2026-07-14 | CNY 1.74 | +1.75% | CNY 1.71 | CNY 1.75 | CNY 1.70 | 27.88M |
| 2026-07-13 | CNY 1.71 | -3.93% | CNY 1.77 | CNY 1.80 | CNY 1.70 | 39.15M |
| 2026-07-10 | CNY 1.78 | +2.89% | CNY 1.73 | CNY 1.82 | CNY 1.70 | 57.81M |
| 2026-07-09 | CNY 1.73 | 0.00% | CNY 1.74 | CNY 1.77 | CNY 1.70 | 30.76M |
| 2026-07-08 | CNY 1.73 | +1.17% | CNY 1.71 | CNY 1.75 | CNY 1.69 | 28.57M |
| 2026-07-07 | CNY 1.71 | -3.93% | CNY 1.77 | CNY 1.78 | CNY 1.70 | 40.83M |
| 2026-07-06 | CNY 1.78 | -0.56% | CNY 1.79 | CNY 1.83 | CNY 1.76 | 34.96M |
| 2026-07-03 | CNY 1.79 | +1.70% | CNY 1.77 | CNY 1.83 | CNY 1.76 | 41.96M |
| 2026-07-02 | CNY 1.76 | +1.73% | CNY 1.72 | CNY 1.80 | CNY 1.72 | 55.58M |
| 2026-07-01 | CNY 1.73 | +5.49% | CNY 1.65 | CNY 1.73 | CNY 1.64 | 51.04M |
| 2026-06-30 | CNY 1.64 | -0.61% | CNY 1.64 | CNY 1.68 | CNY 1.62 | 27.32M |
| 2026-06-29 | CNY 1.65 | +1.23% | CNY 1.62 | CNY 1.65 | CNY 1.57 | 35.27M |
| 2026-06-26 | CNY 1.63 | -4.68% | CNY 1.70 | CNY 1.71 | CNY 1.63 | 33.52M |
| 2026-06-25 | CNY 1.71 | -2.29% | CNY 1.74 | CNY 1.74 | CNY 1.71 | 19.19M |
| 2026-06-24 | CNY 1.75 | -0.57% | CNY 1.76 | CNY 1.77 | CNY 1.71 | 31.66M |
| 2026-06-23 | CNY 1.76 | +0.57% | CNY 1.74 | CNY 1.80 | CNY 1.73 | 27.07M |
| 2026-06-22 | CNY 1.75 | -1.13% | CNY 1.76 | CNY 1.77 | CNY 1.71 | 27.75M |
| 2026-06-18 | CNY 1.77 | -2.75% | CNY 1.79 | CNY 1.80 | CNY 1.76 | 27.17M |
| 2026-06-17 | CNY 1.82 | +0.55% | CNY 1.86 | CNY 1.90 | CNY 1.80 | 41.33M |
| 2026-06-16 | CNY 1.81 | +0.56% | CNY 1.79 | CNY 1.82 | CNY 1.76 | 25.82M |
| 2026-06-15 | CNY 1.80 | -1.10% | CNY 1.82 | CNY 1.86 | CNY 1.78 | 31.36M |
| 2026-06-12 | CNY 1.82 | +3.41% | CNY 1.78 | CNY 1.83 | CNY 1.75 | 37.17M |
| 2026-06-11 | CNY 1.76 | -3.30% | CNY 1.82 | CNY 1.83 | CNY 1.75 | 34.23M |
| 2026-06-10 | CNY 1.82 | -1.09% | CNY 1.83 | CNY 1.85 | CNY 1.81 | 19.88M |
| 2026-06-09 | CNY 1.84 | -1.08% | CNY 1.86 | CNY 1.87 | CNY 1.81 | 30.22M |
| 2026-06-08 | CNY 1.86 | -3.12% | CNY 1.90 | CNY 1.94 | CNY 1.85 | 45.07M |
| 2026-06-05 | CNY 1.92 | -1.03% | CNY 1.92 | CNY 1.96 | CNY 1.89 | 54.81M |
| 2026-06-04 | CNY 1.94 | +4.30% | CNY 1.85 | CNY 2.05 | CNY 1.84 | 83.95M |
| 2026-06-03 | CNY 1.86 | -1.59% | CNY 1.89 | CNY 1.90 | CNY 1.85 | 30.60M |
| 2026-06-02 | CNY 1.89 | -2.07% | CNY 1.92 | CNY 1.92 | CNY 1.87 | 31.41M |
| 2026-06-01 | CNY 1.93 | +1.05% | CNY 1.90 | CNY 1.94 | CNY 1.86 | 42.00M |
| 2026-05-29 | CNY 1.91 | 0.00% | CNY 1.91 | CNY 1.98 | CNY 1.89 | 53.87M |
| 2026-05-28 | CNY 1.91 | +0.53% | CNY 1.89 | CNY 1.94 | CNY 1.86 | 55.01M |
| 2026-05-27 | CNY 1.90 | +3.83% | CNY 1.83 | CNY 1.95 | CNY 1.80 | 71.72M |
| 2026-05-26 | CNY 1.83 | -2.66% | CNY 1.87 | CNY 1.88 | CNY 1.82 | 29.36M |