China Oil HBP Science & Technology Co., Ltd. Class A 002554
SZSE · China · Industrial Services
CNY 2.71-0.01 (-0.37%)
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 2.71 | -0.37% | CNY 2.73 | CNY 2.73 | CNY 2.70 | 8.89M |
| 2026-09-29 | CNY 2.72 | +0.37% | CNY 2.71 | CNY 2.76 | CNY 2.70 | 11.22M |
| 2026-09-28 | CNY 2.71 | -1.81% | CNY 2.75 | CNY 2.76 | CNY 2.69 | 15.14M |
| 2026-09-24 | CNY 2.76 | -0.36% | CNY 2.79 | CNY 2.80 | CNY 2.75 | 12.73M |
| 2026-09-23 | CNY 2.77 | -1.77% | CNY 2.80 | CNY 2.83 | CNY 2.76 | 16.34M |
| 2026-09-22 | CNY 2.82 | -0.70% | CNY 2.85 | CNY 2.85 | CNY 2.79 | 13.13M |
| 2026-09-21 | CNY 2.84 | +2.53% | CNY 2.77 | CNY 2.84 | CNY 2.75 | 19.71M |
| 2026-09-18 | CNY 2.77 | +0.36% | CNY 2.77 | CNY 2.79 | CNY 2.74 | 14.89M |
| 2026-09-17 | CNY 2.76 | -1.78% | CNY 2.80 | CNY 2.81 | CNY 2.71 | 19.31M |
| 2026-09-16 | CNY 2.81 | +1.08% | CNY 2.79 | CNY 2.83 | CNY 2.75 | 16.19M |
| 2026-09-15 | CNY 2.78 | -2.46% | CNY 2.85 | CNY 2.86 | CNY 2.77 | 21.55M |
| 2026-09-14 | CNY 2.85 | -0.35% | CNY 2.89 | CNY 2.92 | CNY 2.82 | 19.52M |
| 2026-09-11 | CNY 2.86 | -3.70% | CNY 3.02 | CNY 3.03 | CNY 2.85 | 44.14M |
| 2026-09-10 | CNY 2.97 | -0.34% | CNY 3.02 | CNY 3.03 | CNY 2.96 | 25.83M |
| 2026-09-09 | CNY 2.98 | -1.00% | CNY 3.02 | CNY 3.04 | CNY 2.97 | 30.58M |
| 2026-09-08 | CNY 3.01 | +4.15% | CNY 2.89 | CNY 3.02 | CNY 2.88 | 36.67M |
| 2026-09-07 | CNY 2.89 | +0.35% | CNY 2.88 | CNY 2.91 | CNY 2.86 | 12.60M |
| 2026-09-04 | CNY 2.88 | +0.35% | CNY 2.88 | CNY 2.92 | CNY 2.86 | 22.44M |
| 2026-09-03 | CNY 2.87 | -3.37% | CNY 2.97 | CNY 2.99 | CNY 2.85 | 38.19M |
| 2026-09-02 | CNY 2.97 | -0.67% | CNY 3.11 | CNY 3.14 | CNY 2.95 | 46.20M |
| 2026-09-01 | CNY 2.99 | +1.70% | CNY 2.96 | CNY 3.02 | CNY 2.95 | 16.28M |
| 2026-08-31 | CNY 2.94 | -1.67% | CNY 2.98 | CNY 3.02 | CNY 2.92 | 17.05M |
| 2026-08-28 | CNY 2.99 | +1.70% | CNY 2.96 | CNY 3.00 | CNY 2.94 | 17.00M |
| 2026-08-27 | CNY 2.94 | -0.68% | CNY 2.95 | CNY 2.98 | CNY 2.93 | 14.09M |
| 2026-08-26 | CNY 2.96 | -0.34% | CNY 2.97 | CNY 2.98 | CNY 2.92 | 18.28M |
| 2026-08-25 | CNY 2.97 | +2.41% | CNY 2.88 | CNY 3.00 | CNY 2.87 | 27.42M |
| 2026-08-24 | CNY 2.90 | +0.69% | CNY 2.89 | CNY 2.92 | CNY 2.84 | 16.49M |
| 2026-08-21 | CNY 2.88 | +2.13% | CNY 2.83 | CNY 2.90 | CNY 2.79 | 25.40M |
| 2026-08-20 | CNY 2.82 | +0.71% | CNY 2.80 | CNY 2.86 | CNY 2.79 | 12.26M |
| 2026-08-19 | CNY 2.80 | -3.45% | CNY 2.88 | CNY 2.92 | CNY 2.78 | 20.94M |
| 2026-08-18 | CNY 2.90 | +2.11% | CNY 2.88 | CNY 2.92 | CNY 2.86 | 26.34M |
| 2026-08-17 | CNY 2.84 | +0.71% | CNY 2.81 | CNY 2.86 | CNY 2.79 | 14.09M |
| 2026-08-14 | CNY 2.82 | -1.05% | CNY 2.85 | CNY 2.87 | CNY 2.80 | 18.24M |
| 2026-08-13 | CNY 2.85 | -2.06% | CNY 2.91 | CNY 2.91 | CNY 2.85 | 16.34M |
| 2026-08-12 | CNY 2.91 | -0.34% | CNY 2.91 | CNY 2.92 | CNY 2.87 | 14.44M |
| 2026-08-11 | CNY 2.92 | +1.39% | CNY 2.92 | CNY 2.94 | CNY 2.86 | 19.74M |
| 2026-08-10 | CNY 2.88 | +2.13% | CNY 2.82 | CNY 2.88 | CNY 2.82 | 21.76M |
| 2026-08-07 | CNY 2.82 | -1.40% | CNY 2.86 | CNY 2.88 | CNY 2.79 | 16.74M |
| 2026-08-06 | CNY 2.86 | 0.00% | CNY 2.85 | CNY 2.89 | CNY 2.82 | 14.89M |
| 2026-08-05 | CNY 2.86 | -0.35% | CNY 2.84 | CNY 2.87 | CNY 2.83 | 13.45M |
| 2026-08-04 | CNY 2.87 | +0.35% | CNY 2.87 | CNY 2.88 | CNY 2.83 | 11.04M |
| 2026-08-03 | CNY 2.86 | +1.78% | CNY 2.80 | CNY 2.86 | CNY 2.79 | 18.51M |
| 2026-07-31 | CNY 2.81 | +1.08% | CNY 2.77 | CNY 2.81 | CNY 2.74 | 16.64M |
| 2026-07-30 | CNY 2.78 | -1.07% | CNY 2.81 | CNY 2.87 | CNY 2.74 | 22.54M |
| 2026-07-29 | CNY 2.81 | +1.08% | CNY 2.80 | CNY 2.84 | CNY 2.78 | 17.31M |
| 2026-07-28 | CNY 2.78 | 0.00% | CNY 2.76 | CNY 2.80 | CNY 2.74 | 11.59M |
| 2026-07-27 | CNY 2.78 | +0.72% | CNY 2.72 | CNY 2.78 | CNY 2.67 | 14.41M |
| 2026-07-24 | CNY 2.76 | -4.83% | CNY 2.91 | CNY 2.94 | CNY 2.76 | 29.41M |
| 2026-07-23 | CNY 2.90 | +4.69% | CNY 2.76 | CNY 2.90 | CNY 2.76 | 35.26M |
| 2026-07-22 | CNY 2.77 | +1.09% | CNY 2.75 | CNY 2.81 | CNY 2.73 | 18.26M |
| 2026-07-21 | CNY 2.74 | -2.84% | CNY 2.79 | CNY 2.79 | CNY 2.67 | 28.77M |
| 2026-07-20 | CNY 2.82 | +2.17% | CNY 2.79 | CNY 2.90 | CNY 2.78 | 33.77M |
| 2026-07-17 | CNY 2.76 | -3.16% | CNY 2.86 | CNY 2.91 | CNY 2.74 | 25.09M |
| 2026-07-16 | CNY 2.85 | -2.06% | CNY 2.90 | CNY 2.90 | CNY 2.82 | 20.46M |
| 2026-07-15 | CNY 2.91 | -1.36% | CNY 2.90 | CNY 3.00 | CNY 2.87 | 23.51M |
| 2026-07-14 | CNY 2.95 | +3.51% | CNY 2.87 | CNY 2.95 | CNY 2.86 | 25.05M |
| 2026-07-13 | CNY 2.85 | -5.63% | CNY 3.00 | CNY 3.05 | CNY 2.84 | 33.25M |
| 2026-07-10 | CNY 3.02 | +2.03% | CNY 2.93 | CNY 3.07 | CNY 2.86 | 39.89M |
| 2026-07-09 | CNY 2.96 | +0.68% | CNY 2.99 | CNY 3.02 | CNY 2.92 | 25.03M |
| 2026-07-08 | CNY 2.94 | +0.68% | CNY 2.94 | CNY 3.00 | CNY 2.93 | 17.74M |
| 2026-07-07 | CNY 2.92 | -5.19% | CNY 3.07 | CNY 3.08 | CNY 2.90 | 34.69M |
| 2026-07-06 | CNY 3.08 | -0.32% | CNY 3.08 | CNY 3.15 | CNY 3.06 | 27.78M |
| 2026-07-03 | CNY 3.09 | +1.64% | CNY 3.03 | CNY 3.12 | CNY 3.00 | 21.81M |
| 2026-07-02 | CNY 3.04 | -1.62% | CNY 3.07 | CNY 3.13 | CNY 3.03 | 23.70M |
| 2026-07-01 | CNY 3.09 | -0.96% | CNY 3.11 | CNY 3.15 | CNY 3.08 | 22.80M |
| 2026-06-30 | CNY 3.12 | +1.30% | CNY 3.05 | CNY 3.18 | CNY 3.00 | 30.79M |
| 2026-06-29 | CNY 3.08 | +1.99% | CNY 3.01 | CNY 3.18 | CNY 3.00 | 27.48M |
| 2026-06-26 | CNY 3.02 | -3.21% | CNY 3.14 | CNY 3.18 | CNY 3.01 | 25.75M |
| 2026-06-25 | CNY 3.12 | +1.30% | CNY 3.09 | CNY 3.20 | CNY 3.03 | 30.92M |
| 2026-06-24 | CNY 3.08 | -6.38% | CNY 3.28 | CNY 3.29 | CNY 3.07 | 42.29M |
| 2026-06-23 | CNY 3.29 | +0.92% | CNY 3.27 | CNY 3.34 | CNY 3.25 | 32.45M |
| 2026-06-22 | CNY 3.26 | +0.93% | CNY 3.21 | CNY 3.29 | CNY 3.14 | 36.43M |
| 2026-06-18 | CNY 3.23 | -0.31% | CNY 3.23 | CNY 3.30 | CNY 3.20 | 22.15M |
| 2026-06-17 | CNY 3.24 | +0.62% | CNY 3.19 | CNY 3.26 | CNY 3.17 | 22.39M |
| 2026-06-16 | CNY 3.22 | -0.31% | CNY 3.26 | CNY 3.27 | CNY 3.14 | 25.33M |
| 2026-06-15 | CNY 3.23 | +2.22% | CNY 3.19 | CNY 3.26 | CNY 3.15 | 27.84M |
| 2026-06-12 | CNY 3.16 | +1.28% | CNY 3.10 | CNY 3.19 | CNY 3.08 | 30.09M |
| 2026-06-11 | CNY 3.12 | -0.64% | CNY 3.19 | CNY 3.23 | CNY 3.09 | 22.52M |
| 2026-06-10 | CNY 3.14 | -0.63% | CNY 3.13 | CNY 3.28 | CNY 3.11 | 30.92M |
| 2026-06-09 | CNY 3.16 | +0.64% | CNY 3.14 | CNY 3.27 | CNY 3.01 | 40.32M |
| 2026-06-08 | CNY 3.14 | +1.29% | CNY 3.09 | CNY 3.20 | CNY 3.06 | 25.65M |
| 2026-06-05 | CNY 3.10 | 0.00% | CNY 3.09 | CNY 3.14 | CNY 3.03 | 22.25M |
| 2026-06-04 | CNY 3.10 | -2.52% | CNY 3.16 | CNY 3.16 | CNY 3.07 | 21.21M |
| 2026-06-03 | CNY 3.18 | +1.60% | CNY 3.15 | CNY 3.19 | CNY 3.10 | 24.46M |
| 2026-06-02 | CNY 3.13 | -2.49% | CNY 3.24 | CNY 3.25 | CNY 3.10 | 21.42M |
| 2026-06-01 | CNY 3.21 | +3.22% | CNY 3.12 | CNY 3.25 | CNY 3.11 | 21.77M |
| 2026-05-29 | CNY 3.11 | -1.58% | CNY 3.15 | CNY 3.19 | CNY 3.09 | 20.16M |
| 2026-05-28 | CNY 3.16 | +1.94% | CNY 3.09 | CNY 3.18 | CNY 3.07 | 24.35M |
| 2026-05-27 | CNY 3.10 | -1.59% | CNY 3.16 | CNY 3.17 | CNY 3.07 | 20.25M |
| 2026-05-26 | CNY 3.15 | -0.94% | CNY 3.18 | CNY 3.19 | CNY 3.10 | 18.52M |