Skip to main content
Guangdong Orient Zirconic Ind Sci & Tech Co.,Ltd (SHE:002167)
China flag China · Delayed Price · Currency is CNY
15.16
+0.02 (0.13%)
At close: Mar 9, 2026

SHE:002167 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.3615.5914.9415.1415.14-1.62%71,908,330
Mar 5, 202616.5016.6015.2915.3915.39-4.23%132,213,200
Mar 4, 202614.3016.0714.2016.0716.079.99%92,604,420
Mar 3, 202615.4615.8614.5614.6114.61-5.68%110,795,600
Mar 2, 202616.0016.2015.1015.4915.49-0.58%146,941,800
Feb 27, 202614.1415.5814.1115.5815.5810.03%85,045,390
Feb 26, 202614.3014.4814.1314.1614.16-0.63%42,919,780
Feb 25, 202613.5314.4413.5014.2514.255.24%56,269,062
Feb 24, 202613.2813.7613.1913.5413.544.96%35,124,330
Feb 13, 202613.1013.2612.8812.9012.90-3.01%23,069,920
Feb 12, 202613.1013.4513.0813.3013.300.91%29,920,867
Feb 11, 202612.8013.4512.7813.1813.182.65%34,717,530
Feb 10, 202613.1013.2012.8212.8412.84-1.98%19,571,910
Feb 9, 202613.2013.2812.9613.1013.100.92%26,182,090
Feb 6, 202612.1313.4012.0612.9812.984.51%44,480,862
Feb 5, 202612.9313.0012.3312.4212.42-5.26%32,414,096
Feb 4, 202613.2113.4012.9213.1113.11-0.38%28,581,750
Feb 3, 202612.8813.1812.5813.1613.163.79%36,080,020
Feb 2, 202613.2413.4512.6612.6812.68-6.83%47,422,250
Jan 30, 202613.8513.8813.0013.6113.61-4.56%67,201,771
Jan 29, 202615.0015.0114.1314.2614.26-5.25%86,568,260
Jan 28, 202614.4915.2314.2615.0515.053.94%92,422,830
Jan 27, 202614.6214.9414.2614.4814.48-3.14%63,881,240
Jan 26, 202614.7915.3014.6014.9514.952.75%94,949,310
Jan 23, 202614.1114.6013.9514.5514.553.78%66,287,740
Jan 22, 202613.8014.2213.7614.0214.020.86%39,856,312
Jan 21, 202613.5514.0713.4913.9013.901.83%43,070,640
Jan 20, 202613.9514.0213.3913.6513.65-2.08%47,652,910
Jan 19, 202613.6714.1113.6713.9413.943.34%70,352,450
Jan 16, 202613.5013.8513.4113.4913.490.60%50,613,834
Jan 15, 202613.1413.6113.1313.4113.410.68%41,290,594
Jan 14, 202613.5113.8313.1213.3213.321.83%68,580,990
Jan 13, 202613.3013.4713.0513.0813.08-2.97%51,584,330
Jan 12, 202613.6113.6613.2413.4813.48-46,301,650
Jan 9, 202613.1013.6113.0513.4813.482.43%44,592,750
Jan 8, 202612.9513.4812.9513.1613.160.53%35,050,260
Jan 7, 202613.4013.4913.0013.0913.09-0.08%42,174,520
Jan 6, 202612.7913.1412.7913.1013.103.31%39,524,070
Jan 5, 202612.4312.7412.3912.6812.682.67%25,651,650
Dec 31, 202512.5412.5812.2912.3512.35-0.32%15,718,290
Dec 30, 202512.3012.4912.1912.3912.39-0.24%15,009,850
Dec 29, 202512.6212.6812.3912.4212.42-1.58%20,896,610
Dec 26, 202512.4912.7412.4412.6212.621.53%29,962,890
Dec 25, 202512.4112.4812.2612.4312.43-16,052,080
Dec 24, 202512.4212.4912.3012.4312.430.08%18,025,960
Dec 23, 202512.3412.6212.2512.4212.420.65%29,798,510
Dec 22, 202512.2212.4212.1012.3412.341.82%22,973,260
Dec 19, 202511.9112.2411.8812.1212.122.02%15,947,790
Dec 18, 202511.8512.1311.7911.8811.88-0.92%12,681,800
Dec 17, 202511.7412.0111.5811.9911.992.22%19,087,220
Dec 16, 202512.0312.1011.7111.7311.73-3.22%16,973,210
Dec 15, 202512.2012.4412.0912.1212.12-1.30%17,227,750
Dec 12, 202512.2412.3512.0012.2812.280.08%23,567,460
Dec 11, 202512.2212.5512.1012.2712.270.74%32,826,400
Dec 10, 202512.0512.2212.0012.1812.181.08%14,405,500
Dec 9, 202512.1512.2112.0012.0512.05-1.55%12,374,540
Dec 8, 202512.2312.2812.1612.2412.240.25%16,443,580
Dec 5, 202511.9212.2811.8612.2112.212.43%17,829,820
Dec 4, 202512.0112.0911.8211.9211.92-0.58%10,505,450
Dec 3, 202512.1312.2111.9511.9911.99-1.07%13,261,630
Dec 2, 202512.2512.2512.0912.1212.12-1.78%13,038,950
Dec 1, 202512.2712.4312.1512.3412.341.73%24,845,710
Nov 28, 202511.9612.1511.9012.1312.131.42%11,825,480
Nov 27, 202512.0412.2511.9511.9611.96-0.66%13,088,100
Nov 26, 202512.2212.2912.0012.0412.04-2.27%18,307,150
Nov 25, 202512.3112.4512.2412.3212.323.97%26,634,400
Nov 24, 202511.7211.9311.5811.8511.852.42%20,634,880
Nov 21, 202512.4512.4511.5711.5711.57-7.66%33,635,430
Nov 20, 202512.6012.8012.5012.5312.53-0.24%17,010,740
Nov 19, 202512.8113.0412.4212.5612.56-2.03%22,866,140
Nov 18, 202513.3713.3812.7312.8212.82-4.19%33,583,140
Nov 17, 202513.3213.4513.1513.3813.380.22%22,137,530
Nov 14, 202513.4113.5413.3113.3513.35-1.69%23,757,280
Nov 13, 202513.3113.7513.2913.5813.581.65%38,007,890
Nov 12, 202513.8013.8213.2613.3613.36-3.68%39,643,560
Nov 11, 202513.2814.0013.1113.8713.874.68%66,050,730
Nov 10, 202513.6613.6713.1613.2513.25-2.21%35,614,820
Nov 7, 202513.2513.6613.1413.5513.552.19%45,871,590
Nov 6, 202512.9013.3912.9013.2613.262.47%34,821,890
Nov 5, 202512.6512.9812.6012.9412.940.39%20,985,820
Nov 4, 202513.0513.2012.7512.8912.89-2.13%27,246,370
Nov 3, 202513.3913.5012.9313.1713.170.23%27,120,460
Oct 31, 202513.0413.3813.0313.1413.14-0.08%25,053,400
Oct 30, 202513.4113.5013.0013.1513.15-2.01%35,742,050
Oct 29, 202513.0413.4913.0013.4213.422.84%34,441,340
Oct 28, 202513.1513.3013.0113.0513.05-1.06%26,105,080
Oct 27, 202513.1013.4213.0313.1913.191.00%34,612,350
Oct 24, 202512.7513.0712.7513.0613.062.67%25,899,710
Oct 23, 202512.7912.8212.3712.7212.72-0.63%26,516,980
Oct 22, 202512.9112.9812.7212.8012.80-1.92%21,013,980
Oct 21, 202513.1513.1512.9013.0513.050.31%20,588,790
Oct 20, 202513.0513.2712.9013.0113.010.39%22,360,260
Oct 17, 202513.7413.9812.8812.9612.96-5.68%39,205,920
Oct 16, 202514.1514.2013.7013.7413.74-3.85%34,075,050
Oct 15, 202514.2114.5313.8414.2914.290.21%39,639,650
Oct 14, 202514.8015.0714.2014.2614.26-2.93%62,449,200
Oct 13, 202513.5014.7713.5014.6914.693.89%57,144,350
Oct 10, 202514.7914.8014.1114.1414.14-3.81%43,383,100
Oct 9, 202514.8514.9014.4514.7014.702.51%59,781,410
Sep 30, 202513.9914.5113.9014.3414.342.58%51,930,490