Hangzhou Oxygen Plant Group Co., Ltd. (SHE:002430)
China
· Delayed Price · Currency is CNY 32.34
-0.86 (-2.59%)
Apr 29, 2026, 2:35 PM CST
SHE:002430 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.71 | 33.42 | 30.71 | 32.21 | - | -2.98% | 24,673,208 |
| Apr 28, 2026 | 31.30 | 33.43 | 30.82 | 33.20 | 33.20 | 6.07% | 46,218,970 |
| Apr 27, 2026 | 31.67 | 32.88 | 31.14 | 31.30 | 31.30 | -1.17% | 38,419,560 |
| Apr 24, 2026 | 30.71 | 33.00 | 30.26 | 31.67 | 31.67 | 3.84% | 42,648,314 |
| Apr 23, 2026 | 29.85 | 30.80 | 29.68 | 30.50 | 30.50 | 2.01% | 28,123,490 |
| Apr 22, 2026 | 30.08 | 30.61 | 29.30 | 29.90 | 29.90 | -0.60% | 27,576,630 |
| Apr 21, 2026 | 28.36 | 30.87 | 28.01 | 30.08 | 30.08 | 6.10% | 41,305,230 |
| Apr 20, 2026 | 27.93 | 28.76 | 27.54 | 28.35 | 28.35 | 1.61% | 16,871,070 |
| Apr 17, 2026 | 28.25 | 28.27 | 27.71 | 27.90 | 27.90 | -1.20% | 11,325,770 |
| Apr 16, 2026 | 28.10 | 28.37 | 27.70 | 28.24 | 28.24 | 0.46% | 14,386,290 |
| Apr 15, 2026 | 28.72 | 28.93 | 27.94 | 28.11 | 28.11 | -0.25% | 13,739,530 |
| Apr 14, 2026 | 28.15 | 28.33 | 27.55 | 28.18 | 28.18 | 0.32% | 12,648,810 |
| Apr 13, 2026 | 29.41 | 29.61 | 27.95 | 28.09 | 28.09 | -5.13% | 21,100,790 |
| Apr 10, 2026 | 29.30 | 29.97 | 29.21 | 29.61 | 29.61 | 0.99% | 9,403,662 |
| Apr 9, 2026 | 28.86 | 29.65 | 28.83 | 29.32 | 29.32 | 0.69% | 11,292,106 |
| Apr 8, 2026 | 27.99 | 29.18 | 27.73 | 29.12 | 29.12 | 2.54% | 17,624,640 |
| Apr 7, 2026 | 28.00 | 28.94 | 27.89 | 28.40 | 28.40 | 2.38% | 12,523,300 |
| Apr 3, 2026 | 27.74 | 28.52 | 27.57 | 27.74 | 27.74 | 0.36% | 9,255,132 |
| Apr 2, 2026 | 27.96 | 28.28 | 27.43 | 27.64 | 27.64 | -1.04% | 9,752,100 |
| Apr 1, 2026 | 28.13 | 28.29 | 27.62 | 27.93 | 27.93 | -0.04% | 10,961,800 |
| Mar 31, 2026 | 28.76 | 29.01 | 27.90 | 27.94 | 27.94 | -3.39% | 11,625,240 |
| Mar 30, 2026 | 29.50 | 29.66 | 28.34 | 28.92 | 28.92 | 0.63% | 17,601,090 |
| Mar 27, 2026 | 27.65 | 29.19 | 27.60 | 28.74 | 28.74 | 3.94% | 18,628,290 |
| Mar 26, 2026 | 27.62 | 28.17 | 27.40 | 27.65 | 27.65 | -0.25% | 9,819,632 |
| Mar 25, 2026 | 27.49 | 27.87 | 26.90 | 27.72 | 27.72 | -0.14% | 14,612,770 |
| Mar 24, 2026 | 28.49 | 28.65 | 27.02 | 27.76 | 27.76 | -5.19% | 25,531,230 |
| Mar 23, 2026 | 27.80 | 30.51 | 27.70 | 29.28 | 29.28 | 5.48% | 32,176,740 |
| Mar 20, 2026 | 28.39 | 28.56 | 27.68 | 27.76 | 27.76 | -3.24% | 13,120,790 |
| Mar 19, 2026 | 28.72 | 29.83 | 28.38 | 28.69 | 28.69 | 0.91% | 15,498,320 |
| Mar 18, 2026 | 28.67 | 28.68 | 28.01 | 28.43 | 28.43 | -1.28% | 10,762,140 |
| Mar 17, 2026 | 30.16 | 30.39 | 28.79 | 28.80 | 28.80 | -4.48% | 17,663,970 |
| Mar 16, 2026 | 31.74 | 32.35 | 30.14 | 30.15 | 30.15 | -4.80% | 20,587,600 |
| Mar 13, 2026 | 31.72 | 32.61 | 31.13 | 31.67 | 31.67 | 1.96% | 24,232,100 |
| Mar 12, 2026 | 30.29 | 31.88 | 29.45 | 31.06 | 31.06 | 2.34% | 24,509,570 |
| Mar 11, 2026 | 30.79 | 30.91 | 30.20 | 30.35 | 30.35 | -1.24% | 9,197,346 |
| Mar 10, 2026 | 31.50 | 31.58 | 30.31 | 30.73 | 30.73 | -1.35% | 11,958,910 |
| Mar 9, 2026 | 31.90 | 32.28 | 30.68 | 31.15 | 31.15 | -1.74% | 13,949,710 |
| Mar 6, 2026 | 31.31 | 32.29 | 31.26 | 31.70 | 31.70 | 0.44% | 11,446,180 |
| Mar 5, 2026 | 32.81 | 32.90 | 31.23 | 31.56 | 31.56 | -2.74% | 16,612,610 |
| Mar 4, 2026 | 32.90 | 34.02 | 32.13 | 32.45 | 32.45 | -0.49% | 20,573,510 |
| Mar 3, 2026 | 33.55 | 34.18 | 32.40 | 32.61 | 32.61 | -2.34% | 15,571,780 |
| Mar 2, 2026 | 32.43 | 33.59 | 32.23 | 33.39 | 33.39 | 2.61% | 18,707,070 |
| Feb 27, 2026 | 32.10 | 32.60 | 32.02 | 32.54 | 32.54 | 0.77% | 9,513,343 |
| Feb 26, 2026 | 32.32 | 32.36 | 31.82 | 32.29 | 32.29 | -0.28% | 7,540,136 |
| Feb 25, 2026 | 32.44 | 32.60 | 32.08 | 32.38 | 32.38 | -0.67% | 8,463,475 |
| Feb 24, 2026 | 31.40 | 32.63 | 31.19 | 32.60 | 32.60 | 4.72% | 12,634,480 |
| Feb 13, 2026 | 31.31 | 31.76 | 31.12 | 31.13 | 31.13 | -1.05% | 6,750,076 |
| Feb 12, 2026 | 31.25 | 31.84 | 31.02 | 31.46 | 31.46 | 0.61% | 6,207,825 |
| Feb 11, 2026 | 30.91 | 31.54 | 30.91 | 31.27 | 31.27 | 0.87% | 6,419,711 |
| Feb 10, 2026 | 31.03 | 31.27 | 30.75 | 31.00 | 31.00 | -0.35% | 4,356,728 |
| Feb 9, 2026 | 30.66 | 31.16 | 30.56 | 31.11 | 31.11 | 2.78% | 7,368,328 |
| Feb 6, 2026 | 30.10 | 30.98 | 29.81 | 30.27 | 30.27 | -0.62% | 7,744,564 |
| Feb 5, 2026 | 31.26 | 31.37 | 30.25 | 30.46 | 30.46 | -2.56% | 9,027,703 |
| Feb 4, 2026 | 31.28 | 31.58 | 30.96 | 31.26 | 31.26 | -0.32% | 7,195,983 |
| Feb 3, 2026 | 30.22 | 31.44 | 30.06 | 31.36 | 31.36 | 5.31% | 14,708,840 |
| Feb 2, 2026 | 31.11 | 31.30 | 29.75 | 29.78 | 29.78 | -4.43% | 13,703,020 |
| Jan 30, 2026 | 30.69 | 31.45 | 30.00 | 31.16 | 31.16 | 1.17% | 17,116,680 |
| Jan 29, 2026 | 31.87 | 32.45 | 30.75 | 30.80 | 30.80 | -3.69% | 18,017,220 |
| Jan 28, 2026 | 32.15 | 32.48 | 31.63 | 31.98 | 31.98 | -0.53% | 10,786,130 |
| Jan 27, 2026 | 32.01 | 32.66 | 31.50 | 32.15 | 32.15 | 0.03% | 10,970,160 |
| Jan 26, 2026 | 33.30 | 33.40 | 31.88 | 32.14 | 32.14 | -3.97% | 16,715,180 |
| Jan 23, 2026 | 32.89 | 33.60 | 32.51 | 33.47 | 33.47 | 1.73% | 18,114,470 |
| Jan 22, 2026 | 32.50 | 33.10 | 32.02 | 32.90 | 32.90 | 1.54% | 15,996,000 |
| Jan 21, 2026 | 32.08 | 32.50 | 31.90 | 32.40 | 32.40 | 0.59% | 12,216,730 |
| Jan 20, 2026 | 33.20 | 33.43 | 31.82 | 32.21 | 32.21 | -3.79% | 18,145,490 |
| Jan 19, 2026 | 32.22 | 33.50 | 32.01 | 33.48 | 33.48 | 4.95% | 19,826,530 |
| Jan 16, 2026 | 32.16 | 32.67 | 31.80 | 31.90 | 31.90 | -0.28% | 12,123,480 |
| Jan 15, 2026 | 31.60 | 32.20 | 31.41 | 31.99 | 31.99 | 0.76% | 11,225,320 |
| Jan 14, 2026 | 32.20 | 32.85 | 31.48 | 31.75 | 31.75 | -0.97% | 20,294,220 |
| Jan 13, 2026 | 34.45 | 34.46 | 31.92 | 32.06 | 32.06 | -6.99% | 31,156,290 |
| Jan 12, 2026 | 33.40 | 34.73 | 33.00 | 34.47 | 34.47 | 3.64% | 29,836,211 |
| Jan 9, 2026 | 33.42 | 34.06 | 32.59 | 33.26 | 33.26 | 1.28% | 34,392,040 |
| Jan 8, 2026 | 31.96 | 34.00 | 31.93 | 32.84 | 32.84 | 3.34% | 32,121,750 |
| Jan 7, 2026 | 31.51 | 32.58 | 31.13 | 31.78 | 31.78 | 0.63% | 19,801,010 |
| Jan 6, 2026 | 30.70 | 31.79 | 30.55 | 31.58 | 31.58 | 3.20% | 21,264,680 |
| Jan 5, 2026 | 30.18 | 30.99 | 30.15 | 30.60 | 30.60 | 2.44% | 16,920,370 |
| Dec 31, 2025 | 29.97 | 30.29 | 29.51 | 29.87 | 29.87 | -0.47% | 12,908,870 |
| Dec 30, 2025 | 30.56 | 30.67 | 29.87 | 30.01 | 30.01 | -2.18% | 14,588,120 |
| Dec 29, 2025 | 30.90 | 31.09 | 30.26 | 30.68 | 30.68 | -0.97% | 15,396,000 |
| Dec 26, 2025 | 30.85 | 31.33 | 30.28 | 30.98 | 30.98 | 0.26% | 25,300,650 |
| Dec 25, 2025 | 29.80 | 30.99 | 29.66 | 30.90 | 30.90 | 3.41% | 24,113,470 |
| Dec 24, 2025 | 29.52 | 30.05 | 28.97 | 29.88 | 29.88 | 1.08% | 12,400,280 |
| Dec 23, 2025 | 30.11 | 30.50 | 29.42 | 29.56 | 29.56 | -1.86% | 11,722,377 |
| Dec 22, 2025 | 30.00 | 30.29 | 29.60 | 30.12 | 30.12 | -0.23% | 15,352,147 |
| Dec 19, 2025 | 29.27 | 30.20 | 29.27 | 30.19 | 30.19 | 5.41% | 25,466,940 |
| Dec 18, 2025 | 28.85 | 29.28 | 28.60 | 28.64 | 28.64 | -1.14% | 10,864,980 |
| Dec 17, 2025 | 29.03 | 29.30 | 28.46 | 28.97 | 28.97 | -0.38% | 15,925,550 |
| Dec 16, 2025 | 30.03 | 30.39 | 28.82 | 29.08 | 29.08 | -4.75% | 21,840,400 |
| Dec 15, 2025 | 30.71 | 31.49 | 30.07 | 30.53 | 30.53 | -0.16% | 26,468,090 |
| Dec 12, 2025 | 28.90 | 31.10 | 28.87 | 30.58 | 30.58 | 6.25% | 33,836,590 |
| Dec 11, 2025 | 29.00 | 29.33 | 28.68 | 28.78 | 28.78 | -0.38% | 12,249,370 |
| Dec 10, 2025 | 28.64 | 29.46 | 28.64 | 28.89 | 28.89 | 0.66% | 14,256,710 |
| Dec 9, 2025 | 28.96 | 29.33 | 28.52 | 28.70 | 28.70 | -1.95% | 14,303,410 |
| Dec 8, 2025 | 28.28 | 29.57 | 27.88 | 29.27 | 29.27 | 4.20% | 22,227,690 |
| Dec 5, 2025 | 27.49 | 28.26 | 27.36 | 28.09 | 28.09 | 2.44% | 9,812,563 |
| Dec 4, 2025 | 28.09 | 28.45 | 27.35 | 27.42 | 27.42 | -3.11% | 15,486,880 |
| Dec 3, 2025 | 27.82 | 28.60 | 27.75 | 28.30 | 28.30 | 5.56% | 27,205,410 |
| Dec 2, 2025 | 26.45 | 27.26 | 26.25 | 26.81 | 26.81 | 1.40% | 9,778,333 |
| Dec 1, 2025 | 26.81 | 26.82 | 26.20 | 26.44 | 26.44 | -0.94% | 8,623,867 |
| Nov 28, 2025 | 26.38 | 26.80 | 26.21 | 26.69 | 26.69 | 0.98% | 7,454,944 |