Skip to main content
Hangzhou Oxygen Plant Group Co.,Ltd. (SHE:002430)
China flag China · Delayed Price · Currency is CNY
28.09
+0.67 (2.44%)
At close: Dec 5, 2025

SHE:002430 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.4928.2627.3628.0928.092.44%9,812,563
Dec 4, 202528.0928.4527.3527.4227.42-3.11%15,486,880
Dec 3, 202527.8228.6027.7528.3028.305.56%27,205,410
Dec 2, 202526.4527.2626.2526.8126.811.40%9,778,333
Dec 1, 202526.8126.8226.2026.4426.44-0.94%8,623,867
Nov 28, 202526.3826.8026.2126.6926.690.98%7,454,944
Nov 27, 202526.3026.8526.2726.4326.430.69%7,684,115
Nov 26, 202526.8226.9026.1326.2526.25-2.42%11,061,159
Nov 25, 202526.3827.3426.2626.9026.902.13%14,179,754
Nov 24, 202526.2526.5025.9026.3426.341.11%8,855,740
Nov 21, 202526.3026.5925.9026.0526.05-2.47%13,357,970
Nov 20, 202528.2828.4926.6526.7126.71-5.35%16,352,360
Nov 19, 202528.5028.9827.8728.2228.22-2.08%13,048,740
Nov 18, 202529.7329.7728.3028.8228.82-3.55%21,753,720
Nov 17, 202528.7030.4827.8729.8829.884.11%30,715,240
Nov 14, 202528.2029.1127.6528.7028.700.60%21,656,250
Nov 13, 202528.3828.9427.9028.5328.530.35%19,468,130
Nov 12, 202527.7628.8827.2528.4328.431.68%18,412,650
Nov 11, 202527.8528.3427.6527.9627.96-0.21%13,566,980
Nov 10, 202528.9029.2727.7728.0228.02-3.04%21,151,130
Nov 7, 202529.0029.4128.5028.9028.90-0.99%21,590,680
Nov 6, 202527.5829.8227.5029.1929.195.27%35,601,690
Nov 5, 202526.9828.1526.9027.7327.730.11%23,511,810
Nov 4, 202527.3828.4327.2627.7027.701.39%28,822,080
Nov 3, 202527.8528.1627.0727.3227.32-1.19%22,922,110
Oct 31, 202529.4029.5727.6427.6527.65-6.33%48,402,070
Oct 30, 202528.0029.5227.5729.5229.529.99%49,465,020
Oct 29, 202526.4326.9725.8826.8426.842.68%18,127,110
Oct 28, 202525.1526.8225.1526.1426.144.02%21,440,900
Oct 27, 202525.0125.6924.9625.1325.131.99%14,475,450
Oct 24, 202524.4624.8624.2524.6424.640.24%7,783,371
Oct 23, 202524.5824.6023.8524.5824.58-0.81%8,609,298
Oct 22, 202524.7125.0324.3124.7824.68-0.40%8,531,333
Oct 21, 202524.6525.3124.6024.8824.781.18%10,218,330
Oct 20, 202524.5925.0824.3024.5924.491.36%11,969,030
Oct 17, 202525.6925.8724.1924.2624.16-5.46%14,921,930
Oct 16, 202526.7726.8425.4525.6625.56-4.07%18,439,740
Oct 15, 202527.1527.2826.3826.7526.64-0.56%19,906,340
Oct 14, 202528.3228.8126.6526.9026.79-1.50%28,500,880
Oct 13, 202526.1127.7726.1027.3127.201.04%23,905,370
Oct 10, 202527.0727.8526.8027.0326.920.86%37,515,170
Oct 9, 202525.8626.8025.8526.8026.6910.02%14,598,320
Sep 30, 202523.4324.5423.3724.3624.263.97%14,521,970
Sep 29, 202522.6023.6922.4823.4323.344.37%12,801,720
Sep 26, 202522.9222.9922.4122.4522.36-2.39%10,338,900
Sep 25, 202523.2923.4522.9023.0022.91-1.03%9,783,438
Sep 24, 202523.0723.7322.9123.2423.150.30%10,515,390
Sep 23, 202523.3923.4522.7123.1723.08-1.15%10,660,290
Sep 22, 202524.5424.6123.3223.4423.35-4.56%12,454,450
Sep 19, 202524.2024.8824.1624.5624.461.36%6,919,929
Sep 18, 202524.9425.0124.0724.2324.13-3.12%9,496,342
Sep 17, 202524.1325.2224.0825.0124.913.35%13,315,820
Sep 16, 202523.8124.2323.4124.2024.101.72%8,305,447
Sep 15, 202524.0224.0923.6223.7923.69-1.25%7,623,800
Sep 12, 202524.6924.8224.0324.0923.99-2.31%11,105,200
Sep 11, 202524.5724.6924.3824.6624.560.20%7,249,300
Sep 10, 202524.6625.0424.4824.6124.51-1.09%6,747,600
Sep 9, 202524.4125.8024.3324.8824.782.26%18,686,600
Sep 8, 202523.5724.4423.5024.3324.233.53%12,510,720
Sep 5, 202523.1523.5423.0623.5023.411.73%7,584,601
Sep 4, 202523.7023.9522.7023.1023.01-2.70%13,473,280
Sep 3, 202524.8724.9523.6523.7423.64-4.24%16,016,940
Sep 2, 202524.5925.8624.4824.7924.692.86%28,827,790
Sep 1, 202524.6524.7823.8924.1024.00-1.75%11,516,360
Aug 29, 202524.6525.1524.3824.5324.43-0.53%12,399,400
Aug 28, 202524.6624.9624.1124.6624.560.41%16,628,430
Aug 27, 202524.1524.6523.9124.5624.461.70%17,107,890
Aug 26, 202524.2124.7623.8124.1524.050.84%14,666,320
Aug 25, 202523.9624.1223.6023.9523.850.38%9,951,701
Aug 22, 202523.5424.1023.4523.8623.760.97%11,265,500
Aug 21, 202523.6123.8223.3723.6323.530.08%11,150,700
Aug 20, 202523.6523.7823.3323.6123.510.04%10,167,420
Aug 19, 202523.7224.2723.4923.6023.500.17%11,672,520
Aug 18, 202523.9524.3823.5323.5623.46-0.80%13,250,700
Aug 15, 202523.5423.9523.4423.7523.650.98%11,008,910
Aug 14, 202523.0824.0523.0423.5223.432.62%19,961,170
Aug 13, 202522.9823.5522.7422.9222.830.53%13,951,700
Aug 12, 202522.6722.9522.5022.8022.710.53%5,006,274
Aug 11, 202522.8522.9822.5822.6822.59-0.31%6,498,554
Aug 8, 202522.2222.9022.1522.7522.662.39%9,393,400
Aug 7, 202522.3522.4522.0622.2222.13-0.67%5,429,609
Aug 6, 202522.3422.5522.2322.3722.280.09%4,749,087
Aug 5, 202522.3022.4822.2122.3522.260.04%5,153,800
Aug 4, 202522.0622.5121.9522.3422.250.72%6,392,812
Aug 1, 202521.9322.3721.9322.1822.091.19%6,455,518
Jul 31, 202522.3022.4421.8621.9221.83-2.14%9,925,201
Jul 30, 202522.5423.0222.2422.4022.31-0.97%13,513,850
Jul 29, 202522.1822.7221.5122.6222.531.34%19,061,630
Jul 28, 202522.7322.8522.2022.3222.23-2.02%13,818,800
Jul 25, 202522.7523.0222.5522.7822.690.09%6,676,969
Jul 24, 202522.3523.0522.1922.7622.671.02%11,066,590
Jul 23, 202522.9923.1822.4222.5322.44-0.44%12,441,850
Jul 22, 202521.9222.7221.7722.6322.543.24%14,287,930
Jul 21, 202521.8321.9621.5521.9221.830.05%9,292,517
Jul 18, 202521.8822.1021.6421.9121.820.32%7,821,600
Jul 17, 202521.9022.1021.6921.8421.75-0.59%10,601,300
Jul 16, 202521.6722.0721.3621.9721.881.29%18,057,640
Jul 15, 202520.5921.7320.5821.6921.605.34%29,650,540
Jul 14, 202520.8020.9220.4820.5920.51-0.63%10,912,090
Jul 11, 202520.4521.0820.3620.7220.640.88%13,357,190