Skip to main content
Shandong Oriental Ocean Sci-Tech Co., Ltd. (SHE:002086)
China flag China · Delayed Price · Currency is CNY
2.030
+0.120 (6.28%)
Apr 29, 2026, 3:04 PM CST

SHE:002086 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.912.081.912.06-7.85%74,217,100
Apr 28, 20261.911.961.901.911.91-0.52%35,085,300
Apr 27, 20261.931.941.871.921.92-1.03%38,922,530
Apr 24, 20261.911.941.851.941.941.04%50,233,290
Apr 23, 20261.971.981.911.921.92-3.03%53,986,140
Apr 22, 20262.012.021.981.981.98-1.98%40,693,700
Apr 21, 20262.022.032.012.022.02-0.49%24,448,700
Apr 20, 20262.032.042.012.032.03-32,367,500
Apr 17, 20262.042.052.022.032.03-0.98%28,172,500
Apr 16, 20262.042.062.022.052.050.99%32,299,760
Apr 15, 20262.062.072.032.032.03-1.46%31,937,800
Apr 14, 20262.072.072.042.062.06-37,058,300
Apr 13, 20262.032.072.022.062.060.98%47,623,100
Apr 10, 20262.052.072.042.042.04-41,684,800
Apr 9, 20262.102.102.032.042.04-3.32%53,284,300
Apr 8, 20262.092.112.072.112.112.43%49,373,272
Apr 7, 20262.032.072.012.062.061.48%39,902,000
Apr 3, 20262.092.102.022.032.03-3.33%48,434,100
Apr 2, 20262.132.152.092.102.10-1.87%39,267,971
Apr 1, 20262.152.162.102.142.140.94%43,103,760
Mar 31, 20262.162.192.112.122.12-1.85%49,784,900
Mar 30, 20262.132.172.112.162.160.47%46,650,800
Mar 27, 20262.092.162.082.152.151.42%52,011,500
Mar 26, 20262.162.212.112.122.12-1.85%69,430,600
Mar 25, 20262.142.172.102.162.161.89%66,181,400
Mar 24, 20262.102.132.032.122.123.41%83,839,980
Mar 23, 20262.162.162.022.052.05-7.24%113,960,500
Mar 20, 20262.332.332.212.212.21-3.91%116,194,900
Mar 19, 20262.392.402.292.302.30-5.74%129,488,300
Mar 18, 20262.522.532.392.442.44-3.17%196,390,500
Mar 17, 20262.612.672.482.522.520.80%377,283,500
Mar 16, 20262.502.502.502.502.5010.13%84,964,710
Mar 13, 20262.262.302.252.272.270.44%37,457,300
Mar 12, 20262.262.292.252.262.26-0.44%35,432,700
Mar 11, 20262.302.302.262.272.27-1.30%37,015,700
Mar 10, 20262.312.312.292.302.30-27,690,200
Mar 9, 20262.302.352.282.302.30-0.86%45,278,200
Mar 6, 20262.222.332.212.322.324.04%74,421,560
Mar 5, 20262.272.282.212.232.23-0.45%46,389,900
Mar 4, 20262.222.262.202.242.24-47,391,460
Mar 3, 20262.312.342.232.242.24-1.75%68,387,700
Mar 2, 20262.322.332.272.282.28-2.98%55,412,717
Feb 27, 20262.352.382.322.352.35-0.84%54,038,800
Feb 26, 20262.322.422.322.372.372.16%91,752,020
Feb 25, 20262.282.352.272.322.321.75%54,135,700
Feb 24, 20262.262.292.252.282.281.33%27,824,260
Feb 13, 20262.262.302.252.252.25-0.44%28,711,600
Feb 12, 20262.302.312.252.262.26-1.74%42,115,200
Feb 11, 20262.332.332.302.302.30-1.71%28,810,260
Feb 10, 20262.312.352.292.342.341.30%50,579,980
Feb 9, 20262.292.322.292.312.311.32%34,950,200
Feb 6, 20262.262.292.252.282.280.44%26,515,150
Feb 5, 20262.262.292.252.272.27-29,737,740
Feb 4, 20262.242.282.232.272.270.89%32,627,180
Feb 3, 20262.242.252.222.252.250.90%27,156,700
Feb 2, 20262.272.292.222.232.23-2.19%39,839,300
Jan 30, 20262.282.352.272.282.280.44%61,488,500
Jan 29, 20262.282.302.242.272.27-0.44%44,125,460
Jan 28, 20262.292.312.282.282.28-0.44%29,176,900
Jan 27, 20262.332.342.282.292.29-2.14%59,007,300
Jan 26, 20262.382.392.332.342.34-2.09%47,516,880
Jan 23, 20262.382.392.362.392.391.27%36,640,200
Jan 22, 20262.332.372.312.362.361.72%44,507,100
Jan 21, 20262.332.342.312.322.32-0.43%33,767,270
Jan 20, 20262.332.352.322.332.33-0.43%27,774,450
Jan 19, 20262.322.352.322.342.340.43%24,598,700
Jan 16, 20262.362.362.322.332.33-0.85%36,966,230
Jan 15, 20262.382.402.342.352.35-1.67%49,353,770
Jan 14, 20262.432.452.382.392.39-1.65%66,575,640
Jan 13, 20262.442.492.402.432.43-73,065,950
Jan 12, 20262.412.452.392.432.430.83%69,527,080
Jan 9, 20262.392.412.372.412.411.26%59,421,400
Jan 8, 20262.362.392.342.382.380.42%44,787,300
Jan 7, 20262.372.392.352.372.37-42,955,000
Jan 6, 20262.332.372.322.372.371.72%42,158,190
Jan 5, 20262.312.332.292.332.330.87%28,606,180
Dec 31, 20252.322.322.282.312.31-30,336,670
Dec 30, 20252.342.352.302.312.31-1.70%37,702,300
Dec 29, 20252.382.382.342.352.35-1.67%37,157,300
Dec 26, 20252.392.402.372.392.39-30,791,700
Dec 25, 20252.382.412.372.392.390.42%38,737,070
Dec 24, 20252.362.392.362.382.380.85%28,922,690
Dec 23, 20252.412.412.362.362.36-1.67%33,628,720
Dec 22, 20252.422.422.402.402.40-0.41%29,907,250
Dec 19, 20252.382.422.372.412.411.69%48,662,960
Dec 18, 20252.372.402.352.372.37-0.42%32,579,020
Dec 17, 20252.372.382.332.382.38-40,573,120
Dec 16, 20252.412.422.362.382.38-1.24%39,250,300
Dec 15, 20252.422.432.402.412.41-0.82%30,056,420
Dec 12, 20252.442.442.412.432.43-27,609,350
Dec 11, 20252.512.522.432.432.43-3.19%57,834,900
Dec 10, 20252.502.522.482.512.51-0.40%45,906,080
Dec 9, 20252.562.592.522.522.52-1.18%49,589,200
Dec 8, 20252.552.572.542.552.55-56,611,370
Dec 5, 20252.542.562.462.552.55-74,538,500
Dec 4, 20252.602.652.552.552.55-3.04%92,933,800
Dec 3, 20252.592.682.572.632.632.33%130,135,100
Dec 2, 20252.552.602.522.572.570.39%73,303,000
Dec 1, 20252.552.582.542.562.56-58,277,200
Nov 28, 20252.542.562.512.562.560.79%68,907,000