Xinjiang Zhundong Petroleum Technology Co., Ltd. Class A 002207

SZSE · China · Industrial Services

CNY 5.33-0.07 (-1.30%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 5.33	-1.30%	CNY 5.41	CNY 5.44	CNY 5.32	3.96M
2026-09-29	CNY 5.40	-4.26%	CNY 5.56	CNY 5.61	CNY 5.39	8.66M
2026-09-28	CNY 5.64	+4.83%	CNY 5.38	CNY 5.76	CNY 5.30	11.62M
2026-09-24	CNY 5.38	-1.28%	CNY 5.40	CNY 5.46	CNY 5.38	2.66M
2026-09-23	CNY 5.45	-1.80%	CNY 5.53	CNY 5.54	CNY 5.40	3.98M
2026-09-22	CNY 5.55	-1.25%	CNY 5.61	CNY 5.63	CNY 5.54	4.69M
2026-09-21	CNY 5.62	0.00%	CNY 5.60	CNY 5.67	CNY 5.52	5.24M
2026-09-18	CNY 5.62	-0.18%	CNY 5.59	CNY 5.62	CNY 5.54	4.93M
2026-09-17	CNY 5.63	+1.62%	CNY 5.50	CNY 5.66	CNY 5.41	5.69M
2026-09-16	CNY 5.54	+2.78%	CNY 5.44	CNY 5.56	CNY 5.39	5.63M
2026-09-15	CNY 5.39	-3.92%	CNY 5.62	CNY 5.62	CNY 5.37	7.70M
2026-09-14	CNY 5.61	-1.58%	CNY 5.75	CNY 5.78	CNY 5.58	7.29M
2026-09-11	CNY 5.70	-3.39%	CNY 5.95	CNY 5.99	CNY 5.59	12.81M
2026-09-10	CNY 5.90	-0.34%	CNY 5.94	CNY 6.02	CNY 5.86	8.43M
2026-09-09	CNY 5.92	-2.95%	CNY 6.07	CNY 6.08	CNY 5.89	9.74M
2026-09-08	CNY 6.10	+3.21%	CNY 5.89	CNY 6.11	CNY 5.86	11.67M
2026-09-07	CNY 5.91	+0.17%	CNY 5.89	CNY 5.95	CNY 5.86	4.76M
2026-09-04	CNY 5.90	+0.34%	CNY 5.86	CNY 6.01	CNY 5.85	7.10M
2026-09-03	CNY 5.88	-2.00%	CNY 5.91	CNY 6.00	CNY 5.87	8.58M
2026-09-02	CNY 6.00	-1.64%	CNY 6.22	CNY 6.32	CNY 5.95	14.27M
2026-09-01	CNY 6.10	+0.83%	CNY 6.06	CNY 6.14	CNY 6.00	7.66M
2026-08-31	CNY 6.05	+3.42%	CNY 5.89	CNY 6.10	CNY 5.77	8.62M
2026-08-28	CNY 5.85	+1.39%	CNY 5.72	CNY 5.88	CNY 5.72	5.58M
2026-08-27	CNY 5.77	-0.52%	CNY 5.79	CNY 5.80	CNY 5.72	4.78M
2026-08-26	CNY 5.80	+0.87%	CNY 5.69	CNY 5.86	CNY 5.62	7.26M
2026-08-25	CNY 5.75	+2.68%	CNY 5.55	CNY 5.76	CNY 5.52	5.35M
2026-08-24	CNY 5.60	-2.61%	CNY 5.70	CNY 5.70	CNY 5.53	5.44M
2026-08-21	CNY 5.75	+1.77%	CNY 5.63	CNY 5.83	CNY 5.55	5.90M
2026-08-20	CNY 5.65	0.00%	CNY 5.64	CNY 5.71	CNY 5.59	5.49M
2026-08-19	CNY 5.65	-3.91%	CNY 5.81	CNY 5.87	CNY 5.64	8.34M
2026-08-18	CNY 5.88	-2.81%	CNY 6.08	CNY 6.15	CNY 5.86	9.96M
2026-08-17	CNY 6.05	+1.00%	CNY 5.94	CNY 6.07	CNY 5.86	5.28M
2026-08-14	CNY 5.99	+0.84%	CNY 5.93	CNY 6.04	CNY 5.83	6.81M
2026-08-13	CNY 5.94	-3.10%	CNY 6.06	CNY 6.06	CNY 5.93	9.42M
2026-08-12	CNY 6.13	-2.54%	CNY 6.23	CNY 6.23	CNY 6.06	9.96M
2026-08-11	CNY 6.29	+2.95%	CNY 6.14	CNY 6.30	CNY 6.07	11.96M
2026-08-10	CNY 6.11	+3.74%	CNY 5.88	CNY 6.11	CNY 5.75	12.48M
2026-08-07	CNY 5.89	-2.00%	CNY 6.08	CNY 6.11	CNY 5.83	11.15M
2026-08-06	CNY 6.01	+0.50%	CNY 5.92	CNY 6.08	CNY 5.85	8.84M
2026-08-05	CNY 5.98	+1.70%	CNY 5.80	CNY 5.99	CNY 5.73	12.34M
2026-08-04	CNY 5.88	-2.00%	CNY 5.97	CNY 6.04	CNY 5.84	11.63M
2026-08-03	CNY 6.00	+2.74%	CNY 5.79	CNY 6.03	CNY 5.72	12.62M
2026-07-31	CNY 5.84	+4.66%	CNY 5.42	CNY 6.05	CNY 5.41	16.02M
2026-07-30	CNY 5.58	-1.41%	CNY 5.71	CNY 5.80	CNY 5.45	15.48M
2026-07-29	CNY 5.66	+6.59%	CNY 5.40	CNY 5.69	CNY 5.40	14.05M
2026-07-28	CNY 5.31	-0.38%	CNY 5.28	CNY 5.56	CNY 5.24	11.55M
2026-07-27	CNY 5.33	+1.14%	CNY 5.16	CNY 5.40	CNY 4.95	15.01M
2026-07-24	CNY 5.27	-1.86%	CNY 5.53	CNY 5.72	CNY 5.24	21.55M
2026-07-23	CNY 5.37	+10.04%	CNY 4.91	CNY 5.37	CNY 4.89	15.99M
2026-07-22	CNY 4.88	+2.09%	CNY 4.75	CNY 5.02	CNY 4.75	12.55M
2026-07-21	CNY 4.78	-6.46%	CNY 4.97	CNY 5.00	CNY 4.60	19.92M
2026-07-20	CNY 5.11	-6.75%	CNY 5.58	CNY 5.75	CNY 4.93	19.83M
2026-07-17	CNY 5.48	-3.52%	CNY 5.73	CNY 5.84	CNY 5.41	12.31M
2026-07-16	CNY 5.68	-3.24%	CNY 5.80	CNY 5.93	CNY 5.56	13.99M
2026-07-15	CNY 5.87	-6.23%	CNY 5.99	CNY 6.15	CNY 5.80	16.80M
2026-07-14	CNY 6.26	+4.33%	CNY 6.15	CNY 6.30	CNY 6.06	14.27M
2026-07-13	CNY 6.00	-0.83%	CNY 6.18	CNY 6.25	CNY 5.92	12.99M
2026-07-10	CNY 6.05	+2.89%	CNY 5.70	CNY 6.19	CNY 5.63	14.89M
2026-07-09	CNY 5.88	-2.49%	CNY 6.00	CNY 6.48	CNY 5.84	23.61M
2026-07-08	CNY 6.03	+8.45%	CNY 5.79	CNY 6.12	CNY 5.58	18.66M
2026-07-07	CNY 5.56	-9.15%	CNY 6.07	CNY 6.28	CNY 5.51	19.77M
2026-07-06	CNY 6.12	-10.00%	CNY 6.71	CNY 6.93	CNY 6.12	19.96M
2026-07-03	CNY 6.80	+1.49%	CNY 6.58	CNY 6.85	CNY 6.50	12.87M
2026-07-02	CNY 6.70	-0.30%	CNY 6.96	CNY 7.06	CNY 6.70	20.23M
2026-07-01	CNY 6.72	+5.00%	CNY 6.39	CNY 6.72	CNY 6.34	13.89M
2026-06-30	CNY 6.40	+4.92%	CNY 6.10	CNY 6.41	CNY 6.08	20.01M
2026-06-29	CNY 6.10	-3.17%	CNY 6.26	CNY 6.39	CNY 5.99	14.14M
2026-06-26	CNY 6.30	+1.61%	CNY 6.05	CNY 6.46	CNY 5.93	16.30M
2026-06-25	CNY 6.20	-5.05%	CNY 6.30	CNY 6.37	CNY 6.20	11.57M
2026-06-24	CNY 6.53	-4.95%	CNY 6.70	CNY 6.83	CNY 6.53	17.11M
2026-06-23	CNY 6.87	+4.25%	CNY 6.58	CNY 6.92	CNY 6.53	23.51M
2026-06-22	CNY 6.59	-4.91%	CNY 6.69	CNY 6.75	CNY 6.58	17.81M
2026-06-18	CNY 6.93	-3.48%	CNY 7.54	CNY 7.54	CNY 6.92	30.37M
2026-06-17	CNY 7.18	-5.03%	CNY 7.37	CNY 7.47	CNY 7.18	10.96M
2026-06-16	CNY 7.56	+5.00%	CNY 7.55	CNY 7.56	CNY 7.25	24.20M
2026-06-15	CNY 7.20	-0.96%	CNY 7.14	CNY 7.60	CNY 6.98	18.22M
2026-06-12	CNY 7.27	-4.97%	CNY 7.89	CNY 7.95	CNY 7.27	20.44M
2026-06-11	CNY 7.65	-1.42%	CNY 7.55	CNY 7.84	CNY 7.37	22.06M
2026-06-10	CNY 7.76	-5.02%	CNY 7.99	CNY 8.00	CNY 7.76	11.00M
2026-06-09	CNY 8.17	-2.85%	CNY 8.56	CNY 8.82	CNY 8.10	23.06M
2026-06-08	CNY 8.41	-4.97%	CNY 8.54	CNY 8.90	CNY 8.41	17.39M
2026-06-05	CNY 8.85	-2.43%	CNY 8.87	CNY 9.06	CNY 8.62	25.06M
2026-06-04	CNY 9.07	-5.03%	CNY 9.20	CNY 9.30	CNY 9.07	12.25M
2026-06-03	CNY 9.55	+1.70%	CNY 9.60	CNY 9.86	CNY 9.35	34.59M
2026-06-02	CNY 9.39	+1.08%	CNY 9.75	CNY 9.75	CNY 8.98	42.93M
2026-06-01	CNY 9.29	+4.97%	CNY 9.21	CNY 9.29	CNY 9.15	4.56M
2026-05-29	CNY 8.85	+4.98%	CNY 8.42	CNY 8.85	CNY 8.31	27.49M
2026-05-28	CNY 8.43	+1.93%	CNY 8.18	CNY 8.68	CNY 8.06	27.58M
2026-05-27	CNY 8.27	-5.05%	CNY 8.33	CNY 8.48	CNY 8.27	27.66M
2026-05-26	CNY 8.71	-4.50%	CNY 9.15	CNY 9.42	CNY 8.66	34.44M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 5.33	-1.30%	CNY 5.41	CNY 5.44	CNY 5.32	3.96M
2026-09-29	CNY 5.40	-4.26%	CNY 5.56	CNY 5.61	CNY 5.39	8.66M
2026-09-28	CNY 5.64	+4.83%	CNY 5.38	CNY 5.76	CNY 5.30	11.62M
2026-09-24	CNY 5.38	-1.28%	CNY 5.40	CNY 5.46	CNY 5.38	2.66M
2026-09-23	CNY 5.45	-1.80%	CNY 5.53	CNY 5.54	CNY 5.40	3.98M
2026-09-22	CNY 5.55	-1.25%	CNY 5.61	CNY 5.63	CNY 5.54	4.69M
2026-09-21	CNY 5.62	0.00%	CNY 5.60	CNY 5.67	CNY 5.52	5.24M
2026-09-18	CNY 5.62	-0.18%	CNY 5.59	CNY 5.62	CNY 5.54	4.93M
2026-09-17	CNY 5.63	+1.62%	CNY 5.50	CNY 5.66	CNY 5.41	5.69M
2026-09-16	CNY 5.54	+2.78%	CNY 5.44	CNY 5.56	CNY 5.39	5.63M
2026-09-15	CNY 5.39	-3.92%	CNY 5.62	CNY 5.62	CNY 5.37	7.70M
2026-09-14	CNY 5.61	-1.58%	CNY 5.75	CNY 5.78	CNY 5.58	7.29M
2026-09-11	CNY 5.70	-3.39%	CNY 5.95	CNY 5.99	CNY 5.59	12.81M
2026-09-10	CNY 5.90	-0.34%	CNY 5.94	CNY 6.02	CNY 5.86	8.43M
2026-09-09	CNY 5.92	-2.95%	CNY 6.07	CNY 6.08	CNY 5.89	9.74M
2026-09-08	CNY 6.10	+3.21%	CNY 5.89	CNY 6.11	CNY 5.86	11.67M
2026-09-07	CNY 5.91	+0.17%	CNY 5.89	CNY 5.95	CNY 5.86	4.76M
2026-09-04	CNY 5.90	+0.34%	CNY 5.86	CNY 6.01	CNY 5.85	7.10M
2026-09-03	CNY 5.88	-2.00%	CNY 5.91	CNY 6.00	CNY 5.87	8.58M
2026-09-02	CNY 6.00	-1.64%	CNY 6.22	CNY 6.32	CNY 5.95	14.27M
2026-09-01	CNY 6.10	+0.83%	CNY 6.06	CNY 6.14	CNY 6.00	7.66M
2026-08-31	CNY 6.05	+3.42%	CNY 5.89	CNY 6.10	CNY 5.77	8.62M
2026-08-28	CNY 5.85	+1.39%	CNY 5.72	CNY 5.88	CNY 5.72	5.58M
2026-08-27	CNY 5.77	-0.52%	CNY 5.79	CNY 5.80	CNY 5.72	4.78M
2026-08-26	CNY 5.80	+0.87%	CNY 5.69	CNY 5.86	CNY 5.62	7.26M
2026-08-25	CNY 5.75	+2.68%	CNY 5.55	CNY 5.76	CNY 5.52	5.35M
2026-08-24	CNY 5.60	-2.61%	CNY 5.70	CNY 5.70	CNY 5.53	5.44M
2026-08-21	CNY 5.75	+1.77%	CNY 5.63	CNY 5.83	CNY 5.55	5.90M
2026-08-20	CNY 5.65	0.00%	CNY 5.64	CNY 5.71	CNY 5.59	5.49M
2026-08-19	CNY 5.65	-3.91%	CNY 5.81	CNY 5.87	CNY 5.64	8.34M
2026-08-18	CNY 5.88	-2.81%	CNY 6.08	CNY 6.15	CNY 5.86	9.96M
2026-08-17	CNY 6.05	+1.00%	CNY 5.94	CNY 6.07	CNY 5.86	5.28M
2026-08-14	CNY 5.99	+0.84%	CNY 5.93	CNY 6.04	CNY 5.83	6.81M
2026-08-13	CNY 5.94	-3.10%	CNY 6.06	CNY 6.06	CNY 5.93	9.42M
2026-08-12	CNY 6.13	-2.54%	CNY 6.23	CNY 6.23	CNY 6.06	9.96M
2026-08-11	CNY 6.29	+2.95%	CNY 6.14	CNY 6.30	CNY 6.07	11.96M
2026-08-10	CNY 6.11	+3.74%	CNY 5.88	CNY 6.11	CNY 5.75	12.48M
2026-08-07	CNY 5.89	-2.00%	CNY 6.08	CNY 6.11	CNY 5.83	11.15M
2026-08-06	CNY 6.01	+0.50%	CNY 5.92	CNY 6.08	CNY 5.85	8.84M
2026-08-05	CNY 5.98	+1.70%	CNY 5.80	CNY 5.99	CNY 5.73	12.34M
2026-08-04	CNY 5.88	-2.00%	CNY 5.97	CNY 6.04	CNY 5.84	11.63M
2026-08-03	CNY 6.00	+2.74%	CNY 5.79	CNY 6.03	CNY 5.72	12.62M
2026-07-31	CNY 5.84	+4.66%	CNY 5.42	CNY 6.05	CNY 5.41	16.02M
2026-07-30	CNY 5.58	-1.41%	CNY 5.71	CNY 5.80	CNY 5.45	15.48M
2026-07-29	CNY 5.66	+6.59%	CNY 5.40	CNY 5.69	CNY 5.40	14.05M
2026-07-28	CNY 5.31	-0.38%	CNY 5.28	CNY 5.56	CNY 5.24	11.55M
2026-07-27	CNY 5.33	+1.14%	CNY 5.16	CNY 5.40	CNY 4.95	15.01M
2026-07-24	CNY 5.27	-1.86%	CNY 5.53	CNY 5.72	CNY 5.24	21.55M
2026-07-23	CNY 5.37	+10.04%	CNY 4.91	CNY 5.37	CNY 4.89	15.99M
2026-07-22	CNY 4.88	+2.09%	CNY 4.75	CNY 5.02	CNY 4.75	12.55M
2026-07-21	CNY 4.78	-6.46%	CNY 4.97	CNY 5.00	CNY 4.60	19.92M
2026-07-20	CNY 5.11	-6.75%	CNY 5.58	CNY 5.75	CNY 4.93	19.83M
2026-07-17	CNY 5.48	-3.52%	CNY 5.73	CNY 5.84	CNY 5.41	12.31M
2026-07-16	CNY 5.68	-3.24%	CNY 5.80	CNY 5.93	CNY 5.56	13.99M
2026-07-15	CNY 5.87	-6.23%	CNY 5.99	CNY 6.15	CNY 5.80	16.80M
2026-07-14	CNY 6.26	+4.33%	CNY 6.15	CNY 6.30	CNY 6.06	14.27M
2026-07-13	CNY 6.00	-0.83%	CNY 6.18	CNY 6.25	CNY 5.92	12.99M
2026-07-10	CNY 6.05	+2.89%	CNY 5.70	CNY 6.19	CNY 5.63	14.89M
2026-07-09	CNY 5.88	-2.49%	CNY 6.00	CNY 6.48	CNY 5.84	23.61M
2026-07-08	CNY 6.03	+8.45%	CNY 5.79	CNY 6.12	CNY 5.58	18.66M
2026-07-07	CNY 5.56	-9.15%	CNY 6.07	CNY 6.28	CNY 5.51	19.77M
2026-07-06	CNY 6.12	-10.00%	CNY 6.71	CNY 6.93	CNY 6.12	19.96M
2026-07-03	CNY 6.80	+1.49%	CNY 6.58	CNY 6.85	CNY 6.50	12.87M
2026-07-02	CNY 6.70	-0.30%	CNY 6.96	CNY 7.06	CNY 6.70	20.23M
2026-07-01	CNY 6.72	+5.00%	CNY 6.39	CNY 6.72	CNY 6.34	13.89M
2026-06-30	CNY 6.40	+4.92%	CNY 6.10	CNY 6.41	CNY 6.08	20.01M
2026-06-29	CNY 6.10	-3.17%	CNY 6.26	CNY 6.39	CNY 5.99	14.14M
2026-06-26	CNY 6.30	+1.61%	CNY 6.05	CNY 6.46	CNY 5.93	16.30M
2026-06-25	CNY 6.20	-5.05%	CNY 6.30	CNY 6.37	CNY 6.20	11.57M
2026-06-24	CNY 6.53	-4.95%	CNY 6.70	CNY 6.83	CNY 6.53	17.11M
2026-06-23	CNY 6.87	+4.25%	CNY 6.58	CNY 6.92	CNY 6.53	23.51M
2026-06-22	CNY 6.59	-4.91%	CNY 6.69	CNY 6.75	CNY 6.58	17.81M
2026-06-18	CNY 6.93	-3.48%	CNY 7.54	CNY 7.54	CNY 6.92	30.37M
2026-06-17	CNY 7.18	-5.03%	CNY 7.37	CNY 7.47	CNY 7.18	10.96M
2026-06-16	CNY 7.56	+5.00%	CNY 7.55	CNY 7.56	CNY 7.25	24.20M
2026-06-15	CNY 7.20	-0.96%	CNY 7.14	CNY 7.60	CNY 6.98	18.22M
2026-06-12	CNY 7.27	-4.97%	CNY 7.89	CNY 7.95	CNY 7.27	20.44M
2026-06-11	CNY 7.65	-1.42%	CNY 7.55	CNY 7.84	CNY 7.37	22.06M
2026-06-10	CNY 7.76	-5.02%	CNY 7.99	CNY 8.00	CNY 7.76	11.00M
2026-06-09	CNY 8.17	-2.85%	CNY 8.56	CNY 8.82	CNY 8.10	23.06M
2026-06-08	CNY 8.41	-4.97%	CNY 8.54	CNY 8.90	CNY 8.41	17.39M
2026-06-05	CNY 8.85	-2.43%	CNY 8.87	CNY 9.06	CNY 8.62	25.06M
2026-06-04	CNY 9.07	-5.03%	CNY 9.20	CNY 9.30	CNY 9.07	12.25M
2026-06-03	CNY 9.55	+1.70%	CNY 9.60	CNY 9.86	CNY 9.35	34.59M
2026-06-02	CNY 9.39	+1.08%	CNY 9.75	CNY 9.75	CNY 8.98	42.93M
2026-06-01	CNY 9.29	+4.97%	CNY 9.21	CNY 9.29	CNY 9.15	4.56M
2026-05-29	CNY 8.85	+4.98%	CNY 8.42	CNY 8.85	CNY 8.31	27.49M
2026-05-28	CNY 8.43	+1.93%	CNY 8.18	CNY 8.68	CNY 8.06	27.58M
2026-05-27	CNY 8.27	-5.05%	CNY 8.33	CNY 8.48	CNY 8.27	27.66M
2026-05-26	CNY 8.71	-4.50%	CNY 9.15	CNY 9.42	CNY 8.66	34.44M