Hangzhou Oxygen Plant Group Co., Ltd. Class A 002430
SZSE · China · Process Industries
CNY 25.04+1.02 (+4.25%)
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 25.04 | +3.39% | CNY 24.08 | CNY 25.30 | CNY 23.90 | 14.98M |
| 2026-09-29 | CNY 24.22 | +0.41% | CNY 24.00 | CNY 24.35 | CNY 23.83 | 7.67M |
| 2026-09-28 | CNY 24.12 | -3.13% | CNY 24.83 | CNY 24.90 | CNY 23.80 | 10.02M |
| 2026-09-24 | CNY 24.90 | -1.78% | CNY 25.45 | CNY 25.67 | CNY 24.90 | 7.96M |
| 2026-09-23 | CNY 25.35 | -0.98% | CNY 25.60 | CNY 25.74 | CNY 25.27 | 7.53M |
| 2026-09-22 | CNY 25.60 | -1.42% | CNY 26.00 | CNY 26.30 | CNY 25.55 | 8.48M |
| 2026-09-21 | CNY 25.97 | +0.08% | CNY 25.95 | CNY 26.34 | CNY 25.91 | 10.24M |
| 2026-09-18 | CNY 25.95 | +2.69% | CNY 25.41 | CNY 26.15 | CNY 25.24 | 13.36M |
| 2026-09-17 | CNY 25.27 | -1.67% | CNY 25.51 | CNY 25.84 | CNY 25.04 | 9.39M |
| 2026-09-16 | CNY 25.70 | +0.23% | CNY 25.59 | CNY 25.87 | CNY 25.32 | 12.69M |
| 2026-09-15 | CNY 25.64 | +1.63% | CNY 25.15 | CNY 25.99 | CNY 25.05 | 13.90M |
| 2026-09-14 | CNY 25.23 | -5.68% | CNY 26.30 | CNY 26.65 | CNY 24.94 | 23.82M |
| 2026-09-11 | CNY 26.75 | -1.47% | CNY 26.91 | CNY 27.00 | CNY 26.10 | 17.18M |
| 2026-09-10 | CNY 27.15 | +0.22% | CNY 27.09 | CNY 27.69 | CNY 26.81 | 11.24M |
| 2026-09-09 | CNY 27.09 | -1.35% | CNY 27.46 | CNY 27.50 | CNY 26.94 | 10.02M |
| 2026-09-08 | CNY 27.46 | +3.08% | CNY 26.86 | CNY 27.53 | CNY 26.80 | 15.49M |
| 2026-09-07 | CNY 26.64 | -2.38% | CNY 27.56 | CNY 27.60 | CNY 26.49 | 21.34M |
| 2026-09-04 | CNY 27.29 | -1.37% | CNY 27.67 | CNY 28.39 | CNY 27.19 | 23.87M |
| 2026-09-03 | CNY 27.67 | +3.79% | CNY 27.23 | CNY 27.88 | CNY 26.70 | 26.98M |
| 2026-09-02 | CNY 26.66 | -0.86% | CNY 26.98 | CNY 27.30 | CNY 26.61 | 19.50M |
| 2026-09-01 | CNY 26.89 | -2.15% | CNY 27.42 | CNY 27.83 | CNY 26.86 | 36.40M |
| 2026-08-31 | CNY 27.48 | +5.25% | CNY 26.51 | CNY 27.55 | CNY 26.26 | 42.21M |
| 2026-08-28 | CNY 26.11 | +5.92% | CNY 25.00 | CNY 26.30 | CNY 25.00 | 45.86M |
| 2026-08-27 | CNY 24.65 | +2.15% | CNY 23.70 | CNY 24.85 | CNY 23.60 | 26.16M |
| 2026-08-26 | CNY 24.13 | +3.92% | CNY 23.70 | CNY 24.36 | CNY 23.42 | 23.30M |
| 2026-08-25 | CNY 23.22 | +1.57% | CNY 22.80 | CNY 23.39 | CNY 22.63 | 10.24M |
| 2026-08-24 | CNY 22.86 | -1.38% | CNY 23.05 | CNY 23.22 | CNY 22.65 | 9.23M |
| 2026-08-21 | CNY 23.18 | +1.36% | CNY 22.87 | CNY 23.39 | CNY 22.77 | 9.28M |
| 2026-08-20 | CNY 22.87 | -1.42% | CNY 23.30 | CNY 23.34 | CNY 22.80 | 11.31M |
| 2026-08-19 | CNY 23.20 | -3.25% | CNY 23.98 | CNY 23.98 | CNY 23.10 | 13.29M |
| 2026-08-18 | CNY 23.98 | +1.22% | CNY 23.64 | CNY 24.05 | CNY 23.60 | 15.64M |
| 2026-08-17 | CNY 23.69 | +0.81% | CNY 23.55 | CNY 23.75 | CNY 23.30 | 12.15M |
| 2026-08-14 | CNY 23.50 | -0.72% | CNY 23.66 | CNY 23.98 | CNY 23.37 | 10.10M |
| 2026-08-13 | CNY 23.67 | -1.05% | CNY 23.99 | CNY 24.11 | CNY 23.64 | 10.53M |
| 2026-08-12 | CNY 23.92 | +0.67% | CNY 23.76 | CNY 23.95 | CNY 23.66 | 8.26M |
| 2026-08-11 | CNY 23.76 | -0.96% | CNY 23.86 | CNY 24.06 | CNY 23.68 | 9.67M |
| 2026-08-10 | CNY 23.99 | 0.00% | CNY 23.96 | CNY 24.10 | CNY 23.80 | 12.69M |
| 2026-08-07 | CNY 23.99 | -1.40% | CNY 24.15 | CNY 24.35 | CNY 23.81 | 16.08M |
| 2026-08-06 | CNY 24.33 | +0.75% | CNY 23.91 | CNY 24.52 | CNY 23.86 | 19.25M |
| 2026-08-05 | CNY 24.15 | +1.98% | CNY 23.50 | CNY 24.27 | CNY 23.38 | 19.89M |
| 2026-08-04 | CNY 23.68 | +1.67% | CNY 23.40 | CNY 23.84 | CNY 23.24 | 13.70M |
| 2026-08-03 | CNY 23.29 | +1.30% | CNY 22.71 | CNY 23.34 | CNY 22.68 | 10.25M |
| 2026-07-31 | CNY 22.99 | -0.39% | CNY 23.49 | CNY 23.67 | CNY 22.92 | 17.04M |
| 2026-07-30 | CNY 23.08 | -1.16% | CNY 23.14 | CNY 23.44 | CNY 22.83 | 11.60M |
| 2026-07-29 | CNY 23.35 | +2.95% | CNY 22.63 | CNY 23.49 | CNY 22.61 | 13.90M |
| 2026-07-28 | CNY 22.68 | -3.08% | CNY 23.10 | CNY 23.28 | CNY 22.57 | 14.08M |
| 2026-07-27 | CNY 23.40 | +1.04% | CNY 22.98 | CNY 23.73 | CNY 22.91 | 12.96M |
| 2026-07-24 | CNY 23.16 | -0.52% | CNY 23.00 | CNY 23.59 | CNY 22.92 | 13.63M |
| 2026-07-23 | CNY 23.28 | +2.24% | CNY 22.65 | CNY 23.37 | CNY 22.65 | 12.00M |
| 2026-07-22 | CNY 22.77 | -1.81% | CNY 22.90 | CNY 22.99 | CNY 22.53 | 14.90M |
| 2026-07-21 | CNY 23.19 | +3.16% | CNY 22.54 | CNY 23.25 | CNY 22.20 | 17.68M |
| 2026-07-20 | CNY 22.48 | -5.19% | CNY 24.00 | CNY 24.25 | CNY 22.08 | 22.78M |
| 2026-07-17 | CNY 23.71 | -1.41% | CNY 24.00 | CNY 24.69 | CNY 23.46 | 20.18M |
| 2026-07-16 | CNY 24.05 | -3.57% | CNY 24.68 | CNY 24.88 | CNY 23.96 | 20.74M |
| 2026-07-15 | CNY 24.94 | -1.54% | CNY 24.93 | CNY 25.50 | CNY 24.68 | 20.99M |
| 2026-07-14 | CNY 25.33 | -8.09% | CNY 26.00 | CNY 26.30 | CNY 24.80 | 40.54M |
| 2026-07-13 | CNY 27.56 | +6.04% | CNY 28.06 | CNY 28.59 | CNY 27.20 | 49.36M |
| 2026-07-10 | CNY 25.99 | +2.69% | CNY 25.35 | CNY 26.50 | CNY 24.96 | 26.69M |
| 2026-07-09 | CNY 25.31 | +0.28% | CNY 25.23 | CNY 25.70 | CNY 24.48 | 20.85M |
| 2026-07-08 | CNY 25.24 | -3.18% | CNY 25.80 | CNY 26.26 | CNY 25.22 | 19.50M |
| 2026-07-07 | CNY 26.07 | -0.27% | CNY 26.00 | CNY 26.35 | CNY 25.76 | 17.99M |
| 2026-07-06 | CNY 26.14 | -4.91% | CNY 27.30 | CNY 27.50 | CNY 26.11 | 30.98M |
| 2026-07-03 | CNY 27.49 | -8.49% | CNY 29.50 | CNY 29.99 | CNY 27.48 | 43.60M |
| 2026-07-02 | CNY 30.04 | -7.00% | CNY 31.27 | CNY 32.10 | CNY 29.88 | 39.13M |
| 2026-07-01 | CNY 32.30 | +4.33% | CNY 30.50 | CNY 32.31 | CNY 30.20 | 50.93M |
| 2026-06-30 | CNY 30.96 | +1.84% | CNY 29.45 | CNY 31.50 | CNY 29.11 | 44.67M |
| 2026-06-29 | CNY 30.40 | +4.79% | CNY 29.93 | CNY 30.50 | CNY 28.60 | 52.58M |
| 2026-06-26 | CNY 29.01 | +1.22% | CNY 28.40 | CNY 29.26 | CNY 27.80 | 38.78M |
| 2026-06-25 | CNY 28.66 | +4.56% | CNY 27.72 | CNY 28.90 | CNY 27.52 | 38.77M |
| 2026-06-24 | CNY 27.41 | -3.49% | CNY 28.00 | CNY 28.26 | CNY 26.58 | 34.75M |
| 2026-06-23 | CNY 28.40 | +2.90% | CNY 27.83 | CNY 29.18 | CNY 27.68 | 44.91M |
| 2026-06-22 | CNY 27.60 | +6.15% | CNY 26.26 | CNY 27.78 | CNY 26.19 | 36.63M |
| 2026-06-18 | CNY 26.00 | -1.74% | CNY 26.46 | CNY 26.46 | CNY 25.49 | 20.32M |
| 2026-06-17 | CNY 26.46 | -3.08% | CNY 26.70 | CNY 26.90 | CNY 26.28 | 24.31M |
| 2026-06-16 | CNY 27.30 | +3.61% | CNY 26.50 | CNY 27.60 | CNY 26.50 | 30.23M |
| 2026-06-15 | CNY 26.35 | +1.19% | CNY 25.95 | CNY 26.52 | CNY 25.60 | 26.27M |
| 2026-06-12 | CNY 26.04 | -6.06% | CNY 26.91 | CNY 27.22 | CNY 26.00 | 39.74M |
| 2026-06-11 | CNY 27.72 | +2.90% | CNY 28.02 | CNY 28.25 | CNY 26.28 | 59.27M |
| 2026-06-10 | CNY 26.94 | +10.00% | CNY 24.24 | CNY 26.94 | CNY 24.19 | 30.64M |
| 2026-06-09 | CNY 24.49 | +1.74% | CNY 24.00 | CNY 24.52 | CNY 23.40 | 14.17M |
| 2026-06-08 | CNY 24.07 | -3.72% | CNY 24.47 | CNY 25.10 | CNY 23.90 | 15.89M |
| 2026-06-05 | CNY 25.00 | -0.87% | CNY 25.08 | CNY 25.48 | CNY 24.61 | 15.69M |
| 2026-06-04 | CNY 25.22 | +1.61% | CNY 24.54 | CNY 25.37 | CNY 24.53 | 15.69M |
| 2026-06-03 | CNY 24.82 | +0.98% | CNY 24.61 | CNY 25.03 | CNY 24.30 | 12.67M |
| 2026-06-02 | CNY 24.58 | -1.21% | CNY 25.00 | CNY 25.07 | CNY 24.01 | 11.94M |
| 2026-06-01 | CNY 24.88 | +0.16% | CNY 24.87 | CNY 25.28 | CNY 24.75 | 9.29M |
| 2026-05-29 | CNY 24.84 | -2.70% | CNY 25.54 | CNY 25.63 | CNY 24.75 | 13.27M |
| 2026-05-28 | CNY 25.53 | -0.35% | CNY 25.62 | CNY 25.79 | CNY 24.98 | 12.29M |
| 2026-05-27 | CNY 25.62 | -3.28% | CNY 26.33 | CNY 26.66 | CNY 25.45 | 16.70M |
| 2026-05-26 | CNY 26.49 | -1.96% | CNY 27.03 | CNY 27.04 | CNY 26.13 | 14.44M |