Dezhou United Petroleum Technology Co., Ltd. Class A 301158
SZSE · China · Industrial Services
CNY 14.06-0.11 (-0.78%)
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 14.06 | -0.78% | CNY 14.30 | CNY 14.43 | CNY 13.90 | 1.71M |
| 2026-09-29 | CNY 14.17 | +0.14% | CNY 14.11 | CNY 14.30 | CNY 14.00 | 2.12M |
| 2026-09-28 | CNY 14.15 | -0.84% | CNY 14.35 | CNY 14.35 | CNY 13.94 | 2.79M |
| 2026-09-24 | CNY 14.27 | -0.49% | CNY 14.35 | CNY 14.52 | CNY 14.20 |
| 2.28M |
| 2026-09-23 | CNY 14.34 | -1.98% | CNY 14.69 | CNY 14.69 | CNY 14.29 | 2.96M |
| 2026-09-22 | CNY 14.63 | +0.69% | CNY 14.50 | CNY 14.76 | CNY 14.38 | 4.27M |
| 2026-09-21 | CNY 14.53 | +2.76% | CNY 14.14 | CNY 14.57 | CNY 14.04 | 4.27M |
| 2026-09-18 | CNY 14.14 | +2.46% | CNY 13.85 | CNY 14.18 | CNY 13.80 | 3.97M |
| 2026-09-17 | CNY 13.80 | -0.36% | CNY 13.75 | CNY 13.84 | CNY 13.50 | 4.26M |
| 2026-09-16 | CNY 13.85 | +1.32% | CNY 13.67 | CNY 13.89 | CNY 13.64 | 4.78M |
| 2026-09-15 | CNY 13.67 | -4.74% | CNY 14.32 | CNY 14.32 | CNY 13.63 | 7.33M |
| 2026-09-14 | CNY 14.35 | -5.78% | CNY 15.08 | CNY 15.35 | CNY 14.31 | 10.87M |
| 2026-09-11 | CNY 15.23 | +2.63% | CNY 15.59 | CNY 16.40 | CNY 15.11 | 15.21M |
| 2026-09-10 | CNY 14.84 | -3.51% | CNY 15.59 | CNY 15.71 | CNY 14.82 | 8.28M |
| 2026-09-09 | CNY 15.38 | -2.16% | CNY 15.50 | CNY 15.60 | CNY 15.29 | 6.61M |
| 2026-09-08 | CNY 15.72 | +3.90% | CNY 15.09 | CNY 15.72 | CNY 14.96 | 9.13M |
| 2026-09-07 | CNY 15.13 | -0.53% | CNY 15.20 | CNY 15.36 | CNY 14.96 | 6.71M |
| 2026-09-04 | CNY 15.21 | -2.25% | CNY 15.49 | CNY 15.87 | CNY 15.17 | 11.21M |
| 2026-09-03 | CNY 15.56 | -4.72% | CNY 16.01 | CNY 16.48 | CNY 15.45 | 17.94M |
| 2026-09-02 | CNY 16.33 | +7.01% | CNY 15.61 | CNY 17.79 | CNY 15.61 | 23.13M |
| 2026-09-01 | CNY 15.26 | -0.20% | CNY 15.29 | CNY 15.58 | CNY 15.13 | 6.16M |
| 2026-08-31 | CNY 15.29 | +1.66% | CNY 15.10 | CNY 15.42 | CNY 14.96 | 5.74M |
| 2026-08-28 | CNY 15.04 | +0.13% | CNY 15.01 | CNY 15.16 | CNY 14.90 | 3.91M |
| 2026-08-27 | CNY 15.02 | +0.54% | CNY 14.88 | CNY 15.10 | CNY 14.75 | 3.54M |
| 2026-08-26 | CNY 14.94 | -0.20% | CNY 14.98 | CNY 15.12 | CNY 14.60 | 3.97M |
| 2026-08-25 | CNY 14.97 | +2.75% | CNY 14.32 | CNY 15.10 | CNY 14.31 | 5.82M |
| 2026-08-24 | CNY 14.57 | -5.08% | CNY 15.07 | CNY 15.10 | CNY 14.27 | 8.59M |
| 2026-08-21 | CNY 15.35 | -0.71% | CNY 15.25 | CNY 15.62 | CNY 15.06 | 6.56M |
| 2026-08-20 | CNY 15.46 | -1.28% | CNY 15.65 | CNY 15.91 | CNY 15.31 | 9.12M |
| 2026-08-19 | CNY 15.66 | -4.92% | CNY 16.35 | CNY 16.73 | CNY 15.60 | 14.74M |
| 2026-08-18 | CNY 16.47 | -1.96% | CNY 16.90 | CNY 17.79 | CNY 16.40 | 22.33M |
| 2026-08-17 | CNY 16.80 | +4.87% | CNY 16.02 | CNY 17.20 | CNY 15.77 | 23.60M |
| 2026-08-14 | CNY 16.02 | +7.09% | CNY 15.38 | CNY 16.30 | CNY 14.97 | 22.66M |
| 2026-08-13 | CNY 14.96 | -1.64% | CNY 15.10 | CNY 15.22 | CNY 14.84 | 7.34M |
| 2026-08-12 | CNY 15.21 | -1.43% | CNY 15.23 | CNY 15.32 | CNY 15.06 | 7.38M |
| 2026-08-11 | CNY 15.43 | -0.32% | CNY 15.50 | CNY 15.80 | CNY 15.19 | 9.96M |
| 2026-08-10 | CNY 15.48 | +4.59% | CNY 14.73 | CNY 15.48 | CNY 14.64 | 11.23M |
| 2026-08-07 | CNY 14.80 | +0.07% | CNY 14.88 | CNY 14.98 | CNY 14.45 | 7.90M |
| 2026-08-06 | CNY 14.79 | -0.20% | CNY 14.80 | CNY 14.86 | CNY 14.49 | 7.31M |
| 2026-08-05 | CNY 14.82 | +0.82% | CNY 14.55 | CNY 14.87 | CNY 14.44 | 8.99M |
| 2026-08-04 | CNY 14.70 | +2.65% | CNY 14.32 | CNY 14.77 | CNY 14.32 | 11.09M |
| 2026-08-03 | CNY 14.32 | -3.18% | CNY 14.34 | CNY 14.59 | CNY 14.10 | 10.27M |
| 2026-07-31 | CNY 14.79 | -2.31% | CNY 13.90 | CNY 14.95 | CNY 13.85 | 15.29M |
| 2026-07-30 | CNY 15.14 | +2.71% | CNY 15.17 | CNY 15.49 | CNY 14.25 | 17.70M |
| 2026-07-29 | CNY 14.74 | -3.53% | CNY 15.44 | CNY 15.75 | CNY 14.69 | 15.16M |
| 2026-07-28 | CNY 15.28 | +0.33% | CNY 14.58 | CNY 15.80 | CNY 14.54 | 18.36M |
| 2026-07-27 | CNY 15.23 | -3.12% | CNY 14.17 | CNY 15.23 | CNY 13.60 | 20.55M |
| 2026-07-24 | CNY 15.72 | +3.90% | CNY 15.39 | CNY 16.33 | CNY 14.31 | 28.56M |
| 2026-07-23 | CNY 15.13 | +19.98% | CNY 12.68 | CNY 15.13 | CNY 12.65 | 19.07M |
| 2026-07-22 | CNY 12.61 | +1.37% | CNY 12.28 | CNY 12.78 | CNY 12.12 | 6.35M |
| 2026-07-21 | CNY 12.44 | -3.42% | CNY 12.74 | CNY 12.74 | CNY 11.57 | 9.16M |
| 2026-07-20 | CNY 12.88 | +0.94% | CNY 12.80 | CNY 13.68 | CNY 12.65 | 7.41M |
| 2026-07-17 | CNY 12.76 | -3.77% | CNY 13.15 | CNY 13.60 | CNY 12.66 | 4.85M |
| 2026-07-16 | CNY 13.26 | +0.68% | CNY 13.03 | CNY 13.45 | CNY 12.85 | 4.01M |
| 2026-07-15 | CNY 13.17 | -4.84% | CNY 13.60 | CNY 13.78 | CNY 13.14 | 6.06M |
| 2026-07-14 | CNY 13.84 | +4.37% | CNY 13.60 | CNY 14.10 | CNY 13.27 | 7.72M |
| 2026-07-13 | CNY 13.26 | -6.09% | CNY 14.21 | CNY 14.47 | CNY 13.26 | 4.67M |
| 2026-07-10 | CNY 14.12 | +1.80% | CNY 13.67 | CNY 14.46 | CNY 13.48 | 6.01M |
| 2026-07-09 | CNY 13.87 | +0.22% | CNY 14.08 | CNY 14.45 | CNY 13.61 | 6.25M |
| 2026-07-08 | CNY 13.84 | -1.70% | CNY 14.34 | CNY 14.59 | CNY 13.78 | 3.28M |
| 2026-07-07 | CNY 14.08 | -3.76% | CNY 14.43 | CNY 14.69 | CNY 13.99 | 3.36M |
| 2026-07-06 | CNY 14.63 | -0.81% | CNY 14.76 | CNY 14.79 | CNY 14.43 | 3.37M |
| 2026-07-03 | CNY 14.75 | +4.09% | CNY 14.23 | CNY 14.99 | CNY 14.05 | 6.28M |
| 2026-07-02 | CNY 14.17 | +1.00% | CNY 14.00 | CNY 14.33 | CNY 13.82 | 3.99M |
| 2026-07-01 | CNY 14.03 | +6.37% | CNY 13.40 | CNY 14.49 | CNY 13.20 | 7.68M |
| 2026-06-30 | CNY 13.19 | +0.08% | CNY 13.06 | CNY 13.38 | CNY 12.98 | 3.27M |
| 2026-06-29 | CNY 13.18 | -1.49% | CNY 13.22 | CNY 13.48 | CNY 12.95 | 4.01M |
| 2026-06-26 | CNY 13.38 | -2.90% | CNY 13.77 | CNY 13.87 | CNY 13.30 | 4.19M |
| 2026-06-25 | CNY 13.78 | -3.16% | CNY 14.24 | CNY 14.27 | CNY 13.70 | 4.31M |
| 2026-06-24 | CNY 14.23 | -3.20% | CNY 14.64 | CNY 14.67 | CNY 14.11 | 4.05M |
| 2026-06-23 | CNY 14.70 | -1.54% | CNY 14.72 | CNY 15.03 | CNY 14.68 | 3.42M |
| 2026-06-22 | CNY 14.93 | +0.13% | CNY 14.92 | CNY 15.18 | CNY 14.54 | 4.49M |
| 2026-06-18 | CNY 14.91 | +1.84% | CNY 14.47 | CNY 15.24 | CNY 14.41 | 5.29M |
| 2026-06-17 | CNY 14.64 | -2.98% | CNY 15.27 | CNY 15.27 | CNY 14.56 | 4.54M |
| 2026-06-16 | CNY 15.09 | +0.47% | CNY 14.93 | CNY 15.29 | CNY 14.62 | 4.14M |
| 2026-06-15 | CNY 15.02 | +0.94% | CNY 14.88 | CNY 15.26 | CNY 14.70 | 3.91M |
| 2026-06-12 | CNY 14.88 | +2.41% | CNY 14.64 | CNY 15.33 | CNY 14.46 | 5.68M |
| 2026-06-11 | CNY 14.53 | +0.69% | CNY 14.85 | CNY 14.99 | CNY 14.35 | 5.68M |
| 2026-06-10 | CNY 14.43 | -1.97% | CNY 14.72 | CNY 14.82 | CNY 14.13 | 4.99M |
| 2026-06-09 | CNY 14.72 | -2.84% | CNY 15.19 | CNY 15.25 | CNY 14.63 | 5.34M |
| 2026-06-08 | CNY 15.15 | -1.37% | CNY 15.12 | CNY 16.02 | CNY 14.87 | 7.26M |
| 2026-06-05 | CNY 15.36 | +0.20% | CNY 15.33 | CNY 15.55 | CNY 14.94 | 4.91M |
| 2026-06-04 | CNY 15.33 | -4.37% | CNY 15.90 | CNY 15.97 | CNY 15.20 | 4.57M |
| 2026-06-03 | CNY 16.03 | +1.01% | CNY 15.86 | CNY 16.08 | CNY 15.52 | 5.66M |
| 2026-06-02 | CNY 15.87 | -3.64% | CNY 16.61 | CNY 16.70 | CNY 15.67 | 4.19M |
| 2026-06-01 | CNY 16.47 | +0.43% | CNY 16.35 | CNY 16.80 | CNY 16.20 | 4.50M |
| 2026-05-29 | CNY 16.40 | -4.37% | CNY 17.01 | CNY 17.15 | CNY 16.23 | 4.97M |
| 2026-05-28 | CNY 17.15 | +1.62% | CNY 16.97 | CNY 17.36 | CNY 16.48 | 6.24M |
| 2026-05-27 | CNY 16.88 | -3.77% | CNY 17.53 | CNY 17.53 | CNY 16.74 | 5.49M |
| 2026-05-26 | CNY 17.54 | -2.98% | CNY 18.04 | CNY 18.04 | CNY 17.16 | 6.34M |