Xinjiang Zhundong Petroleum Technology Co., Ltd. (SHE:002207)
China
· Delayed Price · Currency is CNY 13.11
-0.02 (-0.15%)
Mar 9, 2026, 3:04 PM CST
SHE:002207 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.14 | 13.76 | 12.88 | 13.13 | 13.13 | -6.21% | 70,245,780 |
| Mar 5, 2026 | 13.53 | 16.01 | 13.53 | 14.00 | 14.00 | -6.85% | 108,512,600 |
| Mar 4, 2026 | 14.18 | 15.03 | 12.73 | 15.03 | 15.03 | 10.03% | 120,882,900 |
| Mar 3, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 9.98% | 3,549,100 |
| Mar 2, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 10.01% | 8,016,022 |
| Feb 27, 2026 | 11.50 | 11.77 | 11.11 | 11.29 | 11.29 | -1.83% | 43,226,800 |
| Feb 26, 2026 | 11.43 | 11.88 | 11.34 | 11.50 | 11.50 | -0.78% | 53,738,020 |
| Feb 25, 2026 | 11.58 | 12.17 | 11.12 | 11.59 | 11.59 | 4.41% | 86,409,340 |
| Feb 24, 2026 | 10.69 | 11.10 | 10.60 | 11.10 | 11.10 | 10.01% | 11,428,620 |
| Feb 13, 2026 | 10.21 | 10.29 | 9.81 | 10.09 | 10.09 | -2.04% | 26,184,800 |
| Feb 12, 2026 | 10.87 | 11.05 | 10.28 | 10.30 | 10.30 | -4.01% | 35,478,800 |
| Feb 11, 2026 | 11.06 | 11.22 | 10.70 | 10.73 | 10.73 | -1.29% | 45,431,400 |
| Feb 10, 2026 | 10.78 | 11.45 | 10.68 | 10.87 | 10.87 | 2.84% | 52,600,600 |
| Feb 9, 2026 | 10.43 | 10.88 | 10.22 | 10.57 | 10.57 | 2.42% | 58,866,400 |
| Feb 6, 2026 | 9.07 | 10.32 | 8.97 | 10.32 | 10.32 | 10.02% | 60,263,310 |
| Feb 5, 2026 | 9.62 | 10.08 | 9.36 | 9.38 | 9.38 | -6.20% | 45,612,990 |
| Feb 4, 2026 | 9.62 | 10.30 | 9.27 | 10.00 | 10.00 | 6.16% | 67,568,470 |
| Feb 3, 2026 | 9.01 | 9.69 | 9.01 | 9.42 | 9.42 | -5.89% | 75,547,860 |
| Feb 2, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -9.98% | 4,231,900 |
| Jan 30, 2026 | 11.51 | 12.30 | 10.68 | 11.12 | 11.12 | -0.54% | 102,200,970 |
| Jan 29, 2026 | 10.57 | 11.18 | 9.98 | 11.18 | 11.18 | 10.04% | 75,522,810 |
| Jan 28, 2026 | 9.40 | 10.16 | 9.29 | 10.16 | 10.16 | 9.96% | 66,243,650 |
| Jan 27, 2026 | 9.18 | 9.50 | 8.96 | 9.24 | 9.24 | -1.81% | 45,534,400 |
| Jan 26, 2026 | 9.20 | 9.79 | 9.06 | 9.41 | 9.41 | 5.26% | 60,701,240 |
| Jan 23, 2026 | 8.68 | 9.05 | 8.62 | 8.94 | 8.94 | 0.56% | 38,313,220 |
| Jan 22, 2026 | 8.55 | 9.09 | 8.51 | 8.89 | 8.89 | 2.77% | 44,440,120 |
| Jan 21, 2026 | 8.25 | 8.78 | 8.25 | 8.65 | 8.65 | 4.09% | 35,824,120 |
| Jan 20, 2026 | 8.30 | 8.37 | 8.17 | 8.31 | 8.31 | -0.72% | 21,495,690 |
| Jan 19, 2026 | 8.20 | 8.39 | 8.11 | 8.37 | 8.37 | 1.33% | 27,408,910 |
| Jan 16, 2026 | 8.70 | 8.80 | 8.15 | 8.26 | 8.26 | -8.43% | 43,503,500 |
| Jan 15, 2026 | 8.88 | 9.36 | 8.77 | 9.02 | 9.02 | -2.80% | 52,021,730 |
| Jan 14, 2026 | 8.70 | 9.92 | 8.52 | 9.28 | 9.28 | 2.88% | 86,908,920 |
| Jan 13, 2026 | 8.26 | 9.02 | 8.25 | 9.02 | 9.02 | 10.00% | 84,264,833 |
| Jan 12, 2026 | 8.22 | 8.33 | 8.13 | 8.20 | 8.20 | -1.80% | 32,749,150 |
| Jan 9, 2026 | 8.34 | 8.68 | 8.17 | 8.35 | 8.35 | 3.86% | 39,881,950 |
| Jan 8, 2026 | 7.95 | 8.21 | 7.92 | 8.04 | 8.04 | -2.66% | 32,945,810 |
| Jan 7, 2026 | 7.71 | 8.58 | 7.59 | 8.26 | 8.26 | 4.82% | 50,188,120 |
| Jan 6, 2026 | 7.57 | 8.07 | 7.57 | 7.88 | 7.88 | 0.51% | 44,910,710 |
| Jan 5, 2026 | 8.14 | 8.14 | 7.81 | 7.84 | 7.84 | 5.95% | 57,538,640 |
| Dec 31, 2025 | 7.62 | 7.62 | 7.37 | 7.40 | 7.40 | -3.77% | 17,119,710 |
| Dec 30, 2025 | 7.45 | 7.93 | 7.34 | 7.69 | 7.69 | 3.22% | 24,059,700 |
| Dec 29, 2025 | 7.40 | 7.48 | 7.34 | 7.45 | 7.45 | 0.27% | 8,948,200 |
| Dec 26, 2025 | 7.38 | 7.44 | 7.32 | 7.43 | 7.43 | 0.13% | 8,858,500 |
| Dec 25, 2025 | 7.38 | 7.45 | 7.32 | 7.42 | 7.42 | 0.41% | 7,971,218 |
| Dec 24, 2025 | 7.34 | 7.40 | 7.27 | 7.39 | 7.39 | 0.68% | 7,055,400 |
| Dec 23, 2025 | 7.51 | 7.51 | 7.28 | 7.34 | 7.34 | -1.74% | 11,119,100 |
| Dec 22, 2025 | 7.33 | 7.48 | 7.27 | 7.47 | 7.47 | 1.91% | 12,774,910 |
| Dec 19, 2025 | 7.19 | 7.34 | 7.18 | 7.33 | 7.33 | 0.83% | 11,988,420 |
| Dec 18, 2025 | 7.37 | 7.53 | 7.27 | 7.27 | 7.27 | 2.11% | 17,469,800 |
| Dec 17, 2025 | 7.06 | 7.13 | 6.95 | 7.12 | 7.12 | 0.42% | 9,769,900 |
| Dec 16, 2025 | 7.33 | 7.33 | 7.07 | 7.09 | 7.09 | -3.27% | 11,609,200 |
| Dec 15, 2025 | 7.31 | 7.40 | 7.20 | 7.33 | 7.33 | - | 10,179,600 |
| Dec 12, 2025 | 7.46 | 7.52 | 7.31 | 7.33 | 7.33 | -2.01% | 13,766,200 |
| Dec 11, 2025 | 7.82 | 7.85 | 7.48 | 7.48 | 7.48 | -4.83% | 19,941,510 |
| Dec 10, 2025 | 7.79 | 7.94 | 7.64 | 7.86 | 7.86 | 0.90% | 18,941,400 |
| Dec 9, 2025 | 7.91 | 7.96 | 7.74 | 7.79 | 7.79 | -2.38% | 15,582,202 |
| Dec 8, 2025 | 8.05 | 8.06 | 7.90 | 7.98 | 7.98 | -0.99% | 16,199,400 |
| Dec 5, 2025 | 8.06 | 8.07 | 7.86 | 8.06 | 8.06 | 0.37% | 15,346,100 |
| Dec 4, 2025 | 8.32 | 8.38 | 8.01 | 8.03 | 8.03 | -2.78% | 16,600,500 |
| Dec 3, 2025 | 8.37 | 8.39 | 8.20 | 8.26 | 8.26 | -1.67% | 14,421,620 |
| Dec 2, 2025 | 8.58 | 8.70 | 8.29 | 8.40 | 8.40 | -3.23% | 21,960,710 |
| Dec 1, 2025 | 8.55 | 8.75 | 8.50 | 8.68 | 8.68 | 4.20% | 32,032,600 |
| Nov 28, 2025 | 8.24 | 8.35 | 8.09 | 8.33 | 8.33 | 4.52% | 29,409,700 |
| Nov 27, 2025 | 8.00 | 8.03 | 7.85 | 7.97 | 7.97 | -0.99% | 15,771,900 |
| Nov 26, 2025 | 8.02 | 8.38 | 8.00 | 8.05 | 8.05 | -0.37% | 23,039,700 |
| Nov 25, 2025 | 8.08 | 8.19 | 7.97 | 8.08 | 8.08 | - | 14,180,800 |
| Nov 24, 2025 | 8.10 | 8.32 | 7.83 | 8.08 | 8.08 | 1.51% | 20,387,100 |
| Nov 21, 2025 | 8.60 | 8.67 | 7.95 | 7.96 | 7.96 | -8.29% | 27,709,600 |
| Nov 20, 2025 | 8.84 | 8.86 | 8.61 | 8.68 | 8.68 | -2.25% | 25,031,700 |
| Nov 19, 2025 | 8.93 | 9.12 | 8.70 | 8.88 | 8.88 | 0.23% | 35,411,010 |
| Nov 18, 2025 | 9.03 | 9.20 | 8.81 | 8.86 | 8.86 | -2.74% | 34,247,500 |
| Nov 17, 2025 | 8.89 | 9.27 | 8.87 | 9.11 | 9.11 | 0.11% | 41,607,100 |
| Nov 14, 2025 | 8.78 | 9.27 | 8.78 | 9.10 | 9.10 | 3.76% | 60,925,200 |
| Nov 13, 2025 | 8.92 | 8.92 | 8.45 | 8.77 | 8.77 | -2.66% | 62,912,490 |
| Nov 12, 2025 | 8.58 | 9.01 | 8.57 | 9.01 | 9.01 | 10.01% | 29,103,860 |
| Nov 11, 2025 | 8.21 | 8.27 | 8.11 | 8.19 | 8.19 | 0.49% | 16,260,400 |
| Nov 10, 2025 | 8.27 | 8.33 | 8.11 | 8.15 | 8.15 | -2.16% | 21,251,100 |
| Nov 7, 2025 | 8.34 | 8.56 | 8.28 | 8.33 | 8.33 | 0.48% | 25,142,400 |
| Nov 6, 2025 | 8.36 | 8.38 | 8.17 | 8.29 | 8.29 | -1.07% | 15,279,300 |
| Nov 5, 2025 | 8.15 | 8.42 | 8.14 | 8.38 | 8.38 | 1.95% | 22,277,860 |
| Nov 4, 2025 | 8.24 | 8.30 | 8.16 | 8.22 | 8.22 | -1.08% | 14,909,000 |
| Nov 3, 2025 | 8.17 | 8.36 | 8.17 | 8.31 | 8.31 | 2.09% | 24,411,300 |
| Oct 31, 2025 | 8.00 | 8.23 | 7.99 | 8.14 | 8.14 | 1.12% | 16,037,600 |
| Oct 30, 2025 | 8.25 | 8.26 | 8.05 | 8.05 | 8.05 | -2.54% | 20,394,100 |
| Oct 29, 2025 | 8.20 | 8.28 | 8.02 | 8.26 | 8.26 | 0.98% | 26,763,600 |
| Oct 28, 2025 | 8.21 | 8.30 | 8.10 | 8.18 | 8.18 | -1.33% | 24,315,060 |
| Oct 27, 2025 | 8.30 | 8.32 | 8.09 | 8.29 | 8.29 | -1.07% | 39,396,940 |
| Oct 24, 2025 | 8.90 | 9.23 | 8.34 | 8.38 | 8.38 | -7.51% | 60,753,550 |
| Oct 23, 2025 | 9.44 | 9.45 | 8.87 | 9.06 | 9.06 | -8.11% | 75,168,110 |
| Oct 22, 2025 | 9.14 | 9.86 | 9.02 | 9.86 | 9.86 | 10.04% | 92,045,200 |
| Oct 21, 2025 | 8.69 | 9.11 | 8.60 | 8.96 | 8.96 | 4.43% | 67,056,670 |
| Oct 20, 2025 | 8.25 | 8.68 | 8.20 | 8.58 | 8.58 | 1.90% | 55,093,700 |
| Oct 17, 2025 | 8.03 | 8.63 | 8.00 | 8.42 | 8.42 | 4.34% | 55,001,400 |
| Oct 16, 2025 | 8.24 | 8.34 | 7.98 | 8.07 | 8.07 | -2.06% | 18,719,900 |
| Oct 15, 2025 | 8.36 | 8.43 | 8.16 | 8.24 | 8.24 | -1.55% | 24,146,300 |
| Oct 14, 2025 | 8.34 | 8.45 | 8.16 | 8.37 | 8.37 | 2.20% | 35,034,100 |
| Oct 13, 2025 | 7.83 | 8.27 | 7.78 | 8.19 | 8.19 | -1.56% | 25,199,500 |
| Oct 10, 2025 | 8.25 | 8.50 | 8.19 | 8.32 | 8.32 | -0.72% | 36,478,800 |
| Oct 9, 2025 | 8.01 | 8.38 | 7.98 | 8.38 | 8.38 | 2.32% | 42,190,700 |
| Sep 30, 2025 | 7.97 | 8.28 | 7.87 | 8.19 | 8.19 | 0.86% | 36,651,990 |