Skip to main content
Xinjiang Zhundong Petroleum Technology Co., Ltd. (SHE:002207)
China flag China · Delayed Price · Currency is CNY
6.54
-0.34 (-4.94%)
Apr 29, 2026, 3:04 PM CST

SHE:002207 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.556.656.546.546.54-4.94%64,941,467
Apr 27, 20266.526.926.376.886.884.24%22,727,700
Apr 24, 20266.606.836.486.606.60-5.17%28,044,200
Apr 23, 20267.107.336.766.966.96-1.97%37,024,800
Apr 22, 20267.187.277.077.107.10-1.66%11,811,400
Apr 21, 20267.297.327.067.227.22-0.82%15,477,500
Apr 20, 20267.157.357.087.287.281.96%20,504,400
Apr 17, 20267.517.547.027.147.14-5.05%31,509,960
Apr 16, 20267.607.607.237.527.52-1.70%23,590,900
Apr 15, 20267.857.907.657.657.65-3.65%21,422,300
Apr 14, 20268.078.107.887.947.94-3.17%25,703,890
Apr 13, 20268.038.257.708.208.204.99%43,599,890
Apr 10, 20267.717.897.557.817.81-2.25%35,358,600
Apr 9, 20267.648.147.557.997.991.78%60,860,798
Apr 8, 20267.527.957.527.857.85-6.10%77,973,690
Apr 7, 20268.368.368.368.368.36-10.01%6,532,400
Apr 3, 20269.849.979.149.299.29-5.20%33,200,200
Apr 2, 20269.439.949.439.809.805.15%42,856,000
Apr 1, 20269.569.609.309.329.32-1.27%18,817,810
Mar 31, 20269.639.769.439.449.44-2.18%20,906,700
Mar 30, 202610.1210.139.489.659.65-2.13%25,765,500
Mar 27, 20269.709.959.559.869.861.65%24,207,200
Mar 26, 20269.8610.059.539.709.70-1.72%31,137,800
Mar 25, 20269.399.909.399.879.871.33%28,905,500
Mar 24, 20269.759.869.389.749.74-2.40%34,972,570
Mar 23, 20269.9910.299.839.989.98-1.38%32,862,270
Mar 20, 202610.4010.6810.1110.1210.12-9.80%41,350,500
Mar 19, 202611.2911.3510.7511.2211.225.15%57,551,674
Mar 18, 202610.6410.8010.3610.6710.67-4.13%36,722,402
Mar 17, 202610.9511.4210.8511.1311.13-2.02%41,777,500
Mar 16, 202611.1811.8811.1811.3611.361.70%40,589,870
Mar 13, 202611.8411.9510.9811.1711.17-3.79%43,736,600
Mar 12, 202612.0112.4511.5011.6111.61-2.11%52,453,200
Mar 11, 202611.3612.1311.3011.8611.860.51%53,838,760
Mar 10, 202611.8012.2411.8011.8011.80-9.99%67,669,960
Mar 9, 202614.4414.4413.0513.1113.11-0.15%95,890,260
Mar 6, 202613.1413.7612.8813.1313.13-6.21%70,245,780
Mar 5, 202613.5316.0113.5314.0014.00-6.85%108,512,600
Mar 4, 202614.1815.0312.7315.0315.0310.03%120,882,900
Mar 3, 202613.6613.6613.6613.6613.669.98%3,549,100
Mar 2, 202612.4212.4212.4212.4212.4210.01%8,016,022
Feb 27, 202611.5011.7711.1111.2911.29-1.83%43,226,800
Feb 26, 202611.4311.8811.3411.5011.50-0.78%53,738,020
Feb 25, 202611.5812.1711.1211.5911.594.41%86,409,340
Feb 24, 202610.6911.1010.6011.1011.1010.01%11,428,620
Feb 13, 202610.2110.299.8110.0910.09-2.04%26,184,800
Feb 12, 202610.8711.0510.2810.3010.30-4.01%35,478,800
Feb 11, 202611.0611.2210.7010.7310.73-1.29%45,431,400
Feb 10, 202610.7811.4510.6810.8710.872.84%52,600,600
Feb 9, 202610.4310.8810.2210.5710.572.42%58,866,400
Feb 6, 20269.0710.328.9710.3210.3210.02%60,263,310
Feb 5, 20269.6210.089.369.389.38-6.20%45,612,990
Feb 4, 20269.6210.309.2710.0010.006.16%67,568,470
Feb 3, 20269.019.699.019.429.42-5.89%75,547,860
Feb 2, 202610.0110.0110.0110.0110.01-9.98%4,231,900
Jan 30, 202611.5112.3010.6811.1211.12-0.54%102,200,970
Jan 29, 202610.5711.189.9811.1811.1810.04%75,522,810
Jan 28, 20269.4010.169.2910.1610.169.96%66,243,650
Jan 27, 20269.189.508.969.249.24-1.81%45,534,400
Jan 26, 20269.209.799.069.419.415.26%60,701,240
Jan 23, 20268.689.058.628.948.940.56%38,313,220
Jan 22, 20268.559.098.518.898.892.77%44,440,120
Jan 21, 20268.258.788.258.658.654.09%35,824,120
Jan 20, 20268.308.378.178.318.31-0.72%21,495,690
Jan 19, 20268.208.398.118.378.371.33%27,408,910
Jan 16, 20268.708.808.158.268.26-8.43%43,503,500
Jan 15, 20268.889.368.779.029.02-2.80%52,021,730
Jan 14, 20268.709.928.529.289.282.88%86,908,920
Jan 13, 20268.269.028.259.029.0210.00%84,264,833
Jan 12, 20268.228.338.138.208.20-1.80%32,749,150
Jan 9, 20268.348.688.178.358.353.86%39,881,950
Jan 8, 20267.958.217.928.048.04-2.66%32,945,810
Jan 7, 20267.718.587.598.268.264.82%50,188,120
Jan 6, 20267.578.077.577.887.880.51%44,910,710
Jan 5, 20268.148.147.817.847.845.95%57,538,640
Dec 31, 20257.627.627.377.407.40-3.77%17,119,710
Dec 30, 20257.457.937.347.697.693.22%24,059,700
Dec 29, 20257.407.487.347.457.450.27%8,948,200
Dec 26, 20257.387.447.327.437.430.13%8,858,500
Dec 25, 20257.387.457.327.427.420.41%7,971,218
Dec 24, 20257.347.407.277.397.390.68%7,055,400
Dec 23, 20257.517.517.287.347.34-1.74%11,119,100
Dec 22, 20257.337.487.277.477.471.91%12,774,910
Dec 19, 20257.197.347.187.337.330.83%11,988,420
Dec 18, 20257.377.537.277.277.272.11%17,469,800
Dec 17, 20257.067.136.957.127.120.42%9,769,900
Dec 16, 20257.337.337.077.097.09-3.27%11,609,200
Dec 15, 20257.317.407.207.337.33-10,179,600
Dec 12, 20257.467.527.317.337.33-2.01%13,766,200
Dec 11, 20257.827.857.487.487.48-4.83%19,941,510
Dec 10, 20257.797.947.647.867.860.90%18,941,400
Dec 9, 20257.917.967.747.797.79-2.38%15,582,202
Dec 8, 20258.058.067.907.987.98-0.99%16,199,400
Dec 5, 20258.068.077.868.068.060.37%15,346,100
Dec 4, 20258.328.388.018.038.03-2.78%16,600,500
Dec 3, 20258.378.398.208.268.26-1.67%14,421,620
Dec 2, 20258.588.708.298.408.40-3.23%21,960,710
Dec 1, 20258.558.758.508.688.684.20%32,032,600
Nov 28, 20258.248.358.098.338.334.52%29,409,700
Nov 27, 20258.008.037.857.977.97-0.99%15,771,900