Skip to main content
Guangdong Orient Zirconic Ind Sci & Tech Co.,Ltd (SHE:002167)
China flag China · Delayed Price · Currency is CNY
13.17
+0.45 (3.54%)
Apr 29, 2026, 3:04 PM CST

SHE:002167 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.7313.2012.6113.16-3.46%19,605,355
Apr 28, 202613.2013.2412.6512.7212.72-4.29%31,800,300
Apr 27, 202612.9913.4112.9013.2913.292.15%32,224,910
Apr 24, 202612.7313.1012.6113.0113.011.17%20,379,655
Apr 23, 202613.0313.0912.6812.8612.86-1.53%26,870,610
Apr 22, 202612.9713.1312.9213.0613.06-0.31%22,589,140
Apr 21, 202613.1413.1812.7513.1013.10-1.73%29,321,580
Apr 20, 202613.1013.3413.0513.3313.331.45%29,552,410
Apr 17, 202612.8813.2012.8713.1413.141.47%20,384,510
Apr 16, 202612.6613.0012.6212.9512.952.37%21,677,710
Apr 15, 202613.0013.0712.6012.6512.65-1.86%21,501,580
Apr 14, 202612.8412.9612.7212.8912.891.58%19,691,290
Apr 13, 202612.6012.7512.5612.6912.690.48%19,481,550
Apr 10, 202612.5212.7812.4712.6312.631.69%24,340,240
Apr 9, 202612.4112.5512.3312.4212.42-1.35%17,324,950
Apr 8, 202612.2312.6012.0212.5912.596.07%29,234,600
Apr 7, 202611.6911.9111.6911.8711.872.06%13,223,320
Apr 3, 202611.9712.0611.6011.6311.63-2.76%14,860,610
Apr 2, 202612.3112.3111.8711.9611.96-2.84%16,886,300
Apr 1, 202612.3612.4512.2012.3112.311.48%16,275,310
Mar 31, 202612.3912.4912.1312.1312.13-2.10%20,720,700
Mar 30, 202612.3912.5112.1912.3912.39-0.40%23,201,880
Mar 27, 202611.8812.5511.8312.4412.442.89%29,374,550
Mar 26, 202612.2012.3712.0212.0912.09-1.14%22,177,900
Mar 25, 202612.3112.3612.1212.2312.231.66%28,558,890
Mar 24, 202612.0112.0811.5312.0312.032.56%30,054,550
Mar 23, 202612.1812.4011.5811.7311.73-6.31%39,401,020
Mar 20, 202612.9013.0712.5012.5212.52-1.80%27,212,300
Mar 19, 202613.2713.2712.7012.7512.75-5.56%34,738,900
Mar 18, 202613.4513.5713.2113.5013.500.52%24,300,470
Mar 17, 202613.9014.0013.4013.4313.43-3.31%30,453,330
Mar 16, 202613.8114.0113.5213.8913.89-0.43%35,238,350
Mar 13, 202614.3614.6813.8913.9513.95-3.59%53,629,176
Mar 12, 202614.5414.8514.3114.4714.47-0.89%53,673,430
Mar 11, 202614.6815.0914.4914.6014.60-1.35%57,560,250
Mar 10, 202615.2615.3014.6814.8014.80-2.37%55,023,660
Mar 9, 202614.9715.4314.6615.1615.160.13%72,887,040
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