Skip to main content
CITIC Offshore Helicopter Co., Ltd. (SHE:000099)
China flag China · Delayed Price · Currency is CNY
21.53
+0.02 (0.09%)
Mar 9, 2026, 3:04 PM CST

CITIC Offshore Helicopter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.2621.6621.0721.5321.530.09%26,718,710
Mar 6, 202620.8021.7520.7821.5121.513.41%42,287,370
Mar 5, 202620.7221.0720.5620.8020.80-0.24%21,272,790
Mar 4, 202620.5021.2420.4320.8520.850.39%28,381,210
Mar 3, 202620.8321.1020.3520.7720.77-0.81%29,513,340
Mar 2, 202620.2021.1320.0220.9420.942.70%30,830,500
Feb 27, 202620.3020.4920.1520.3920.39-0.54%12,636,260
Feb 26, 202620.1620.7519.9520.5020.501.64%21,981,106
Feb 25, 202620.1320.2420.1020.1720.17-0.05%8,740,768
Feb 24, 202620.2320.3920.0120.1820.180.60%10,225,690
Feb 13, 202620.1720.2920.0520.0620.06-0.55%9,605,800
Feb 12, 202620.2820.3920.1020.1720.17-1.66%13,558,620
Feb 11, 202620.7020.8820.5020.5120.511.08%26,557,237
Feb 10, 202620.0020.3019.9420.2920.291.35%9,802,482
Feb 9, 202619.9720.0419.8820.0220.021.11%8,422,277
Feb 6, 202619.9820.0419.7519.8019.80-1.25%9,657,210
Feb 5, 202620.1820.2520.0320.0520.05-1.18%7,983,490
Feb 4, 202620.1420.3419.9720.2920.290.55%13,973,740
Feb 3, 202620.1820.3019.9520.1820.183.22%16,184,910
Feb 2, 202619.8119.9519.5019.5519.55-1.36%11,769,720
Jan 30, 202619.9720.1719.7819.8219.82-0.80%12,227,810
Jan 29, 202620.0220.2519.8019.9819.98-0.60%12,332,000
Jan 28, 202620.3220.3820.0820.1020.10-1.18%10,802,642
Jan 27, 202620.3020.4820.0220.3420.34-0.49%14,898,190
Jan 26, 202621.2721.2820.3520.4420.44-3.90%25,148,360
Jan 23, 202621.2021.3321.0121.2721.270.76%16,563,620
Jan 22, 202621.0621.3121.0021.1121.110.48%12,957,180
Jan 21, 202620.9021.3020.8421.0121.01-0.05%13,341,610
Jan 20, 202621.4021.5020.8821.0221.02-2.00%18,951,540
Jan 19, 202621.5521.6121.2121.4521.45-1.20%15,210,700
Jan 16, 202622.3222.3521.5221.7121.71-2.34%25,379,308
Jan 15, 202622.3823.0421.9222.2322.23-0.94%35,958,074
Jan 14, 202621.3023.1721.3022.4422.445.30%58,761,850
Jan 13, 202622.2022.2021.2621.3121.31-4.70%32,554,510
Jan 12, 202621.6722.4221.6722.3622.364.24%40,138,270
Jan 9, 202621.4521.5721.2221.4521.450.85%25,060,532
Jan 8, 202620.7021.5120.6821.2721.272.26%24,913,980
Jan 7, 202621.4021.4020.7620.8020.80-2.80%24,952,560
Jan 6, 202621.2021.4021.0821.4021.400.71%21,930,056
Jan 5, 202620.9621.3520.8321.2521.252.41%24,643,150
Dec 31, 202520.5020.9220.3920.7520.751.22%18,523,690
Dec 30, 202520.3420.9320.3320.5020.500.10%13,115,940
Dec 29, 202520.3020.7520.2220.4820.480.34%15,361,560
Dec 26, 202520.5120.6020.1420.4120.411.14%17,576,420
Dec 25, 202519.8820.3219.8620.1820.181.51%12,723,390
Dec 24, 202519.7419.9019.6319.8819.880.71%6,640,301
Dec 23, 202520.1820.2019.7219.7419.74-2.13%9,567,215
Dec 22, 202519.9020.2819.8620.1720.171.61%11,294,610
Dec 19, 202519.5519.9519.4119.8519.851.69%8,910,202
Dec 18, 202519.3919.6619.3519.5219.520.10%6,102,183
Dec 17, 202519.5019.6119.1519.5019.50-8,826,514
Dec 16, 202519.8019.8719.2219.5019.50-1.52%10,377,740
Dec 15, 202520.0820.1819.8019.8019.80-1.79%9,476,064
Dec 12, 202520.0520.4419.8620.1620.160.95%10,899,580
Dec 11, 202520.1820.3819.9519.9719.97-1.04%7,997,501
Dec 10, 202520.1120.2220.0020.1820.180.30%5,658,700
Dec 9, 202520.3320.4420.1020.1220.12-1.03%6,799,617
Dec 8, 202520.4120.6020.2520.3320.33-0.49%9,978,646
Dec 5, 202520.0220.4919.9720.4320.432.10%9,589,719
Dec 4, 202520.2620.3420.0020.0120.01-1.23%7,442,120
Dec 3, 202520.5120.5620.2320.2620.26-1.70%7,842,425
Dec 2, 202520.5220.7920.4120.6120.61-0.10%7,659,548
Dec 1, 202520.3320.7320.3020.6320.631.53%11,374,160
Nov 28, 202520.3120.4520.1120.3220.32-0.39%10,063,160
Nov 27, 202520.3020.6520.2120.4020.401.09%11,681,194
Nov 26, 202520.3420.5020.1820.1820.18-0.84%6,773,000
Nov 25, 202520.5020.6020.3120.3520.35-0.54%8,702,800
Nov 24, 202520.1020.4919.8320.4620.463.49%11,713,310
Nov 21, 202520.2020.4019.7619.7719.77-3.09%11,455,400
Nov 20, 202520.7320.7820.3920.4020.40-1.59%7,315,877
Nov 19, 202520.7620.8520.5120.7320.73-0.14%8,212,926
Nov 18, 202520.9720.9820.7220.7620.76-0.81%7,444,815
Nov 17, 202521.1521.1520.8520.9320.93-1.23%8,556,315
Nov 14, 202521.3521.3921.1821.1921.19-0.98%8,165,225
Nov 13, 202521.4321.4621.2821.4021.40-0.09%7,366,632
Nov 12, 202521.7621.7621.3721.4221.42-1.83%11,138,130
Nov 11, 202521.9022.2121.8221.8221.820.74%17,058,540
Nov 10, 202521.5621.7821.5221.6621.660.60%8,136,666
Nov 7, 202521.6321.7721.4821.5321.53-0.92%9,702,691
Nov 6, 202521.8621.8721.6321.7321.73-0.55%10,041,450
Nov 5, 202521.6821.9521.6021.8521.85-0.23%6,950,648
Nov 4, 202522.1822.1821.7721.9021.90-1.40%9,729,453
Nov 3, 202522.0422.3221.8622.2122.210.77%12,360,150
Oct 31, 202521.8022.2021.7522.0422.041.10%11,231,810
Oct 30, 202522.2022.2021.7521.8021.80-1.09%11,997,180
Oct 29, 202521.9522.0821.8622.0422.040.23%10,120,560
Oct 28, 202522.1522.2721.9521.9921.99-0.72%10,742,500
Oct 27, 202522.4222.4922.1122.1522.150.91%14,536,460
Oct 24, 202521.8322.0821.7221.9521.950.50%11,882,800
Oct 23, 202521.6121.9121.3521.8421.781.06%11,230,400
Oct 22, 202521.7821.9121.5721.6121.55-1.28%7,539,162
Oct 21, 202521.6821.9621.4821.8921.831.16%11,681,390
Oct 20, 202521.7121.9021.4521.6421.580.74%9,593,770
Oct 17, 202522.1122.5021.4121.4821.42-2.85%16,595,450
Oct 16, 202522.4722.6722.0622.1122.05-1.91%14,446,940
Oct 15, 202523.1223.1222.3022.5422.47-0.79%17,173,900
Oct 14, 202523.0823.4022.6622.7222.650.44%33,428,870
Oct 13, 202522.0522.7621.4722.6222.55-0.62%23,785,470
Oct 10, 202522.1623.0022.0822.7622.692.25%30,218,540
Oct 9, 202522.1022.3821.8722.2622.200.50%17,440,120