China Oil HBP Science & Technology Co., Ltd (SHE:002554)
China
· Delayed Price · Currency is CNY 3.460
+0.050 (1.47%)
Apr 29, 2026, 3:04 PM CST
SHE:002554 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.41 | 3.49 | 3.39 | 3.47 | - | 1.76% | 20,192,800 |
| Apr 28, 2026 | 3.41 | 3.46 | 3.37 | 3.41 | 3.41 | -0.87% | 29,031,600 |
| Apr 27, 2026 | 3.39 | 3.45 | 3.35 | 3.44 | 3.44 | 1.18% | 29,894,900 |
| Apr 24, 2026 | 3.41 | 3.46 | 3.36 | 3.40 | 3.40 | -1.16% | 28,284,283 |
| Apr 23, 2026 | 3.40 | 3.46 | 3.37 | 3.44 | 3.44 | 1.18% | 32,400,011 |
| Apr 22, 2026 | 3.44 | 3.47 | 3.38 | 3.40 | 3.40 | -1.16% | 25,951,930 |
| Apr 21, 2026 | 3.46 | 3.48 | 3.37 | 3.44 | 3.44 | -1.43% | 37,440,830 |
| Apr 20, 2026 | 3.49 | 3.50 | 3.46 | 3.49 | 3.49 | -0.57% | 31,197,844 |
| Apr 17, 2026 | 3.58 | 3.59 | 3.50 | 3.51 | 3.51 | -1.96% | 24,451,797 |
| Apr 16, 2026 | 3.56 | 3.59 | 3.54 | 3.58 | 3.58 | - | 21,190,316 |
| Apr 15, 2026 | 3.61 | 3.63 | 3.57 | 3.58 | 3.58 | -1.65% | 26,787,381 |
| Apr 14, 2026 | 3.67 | 3.68 | 3.60 | 3.64 | 3.64 | -2.41% | 42,467,561 |
| Apr 13, 2026 | 3.74 | 3.75 | 3.61 | 3.73 | 3.73 | 1.36% | 52,069,150 |
| Apr 10, 2026 | 3.63 | 3.74 | 3.61 | 3.68 | 3.68 | 1.10% | 42,990,500 |
| Apr 9, 2026 | 3.80 | 3.82 | 3.62 | 3.64 | 3.64 | -2.15% | 55,082,052 |
| Apr 8, 2026 | 3.71 | 3.80 | 3.69 | 3.72 | 3.72 | -2.87% | 89,060,761 |
| Apr 7, 2026 | 3.62 | 3.94 | 3.51 | 3.83 | 3.83 | 6.98% | 90,669,010 |
| Apr 3, 2026 | 3.69 | 3.72 | 3.55 | 3.58 | 3.58 | -4.28% | 45,818,081 |
| Apr 2, 2026 | 3.64 | 3.75 | 3.62 | 3.74 | 3.74 | 3.60% | 65,785,690 |
| Apr 1, 2026 | 3.65 | 3.68 | 3.60 | 3.61 | 3.61 | 0.84% | 28,070,975 |
| Mar 31, 2026 | 3.64 | 3.69 | 3.57 | 3.58 | 3.58 | -2.19% | 32,738,070 |
| Mar 30, 2026 | 3.82 | 3.83 | 3.62 | 3.66 | 3.66 | -2.40% | 45,409,400 |
| Mar 27, 2026 | 3.65 | 3.76 | 3.62 | 3.75 | 3.75 | 2.18% | 38,700,030 |
| Mar 26, 2026 | 3.76 | 3.77 | 3.62 | 3.67 | 3.67 | -1.61% | 43,696,400 |
| Mar 25, 2026 | 3.63 | 3.75 | 3.59 | 3.73 | 3.73 | 1.91% | 42,692,940 |
| Mar 24, 2026 | 3.54 | 3.67 | 3.45 | 3.66 | 3.66 | 3.39% | 55,974,370 |
| Mar 23, 2026 | 3.60 | 3.68 | 3.50 | 3.54 | 3.54 | -2.21% | 57,885,200 |
| Mar 20, 2026 | 3.76 | 3.77 | 3.61 | 3.62 | 3.62 | -6.22% | 71,779,100 |
| Mar 19, 2026 | 3.98 | 4.01 | 3.79 | 3.86 | 3.86 | 0.52% | 91,658,610 |
| Mar 18, 2026 | 3.92 | 3.93 | 3.78 | 3.84 | 3.84 | -2.29% | 59,325,510 |
| Mar 17, 2026 | 4.00 | 4.03 | 3.91 | 3.93 | 3.93 | -2.48% | 68,102,690 |
| Mar 16, 2026 | 4.02 | 4.18 | 3.98 | 4.03 | 4.03 | -0.25% | 60,101,870 |
| Mar 13, 2026 | 4.16 | 4.20 | 3.93 | 4.04 | 4.04 | -0.74% | 79,721,200 |
| Mar 12, 2026 | 4.21 | 4.22 | 4.04 | 4.07 | 4.07 | -2.40% | 82,595,960 |
| Mar 11, 2026 | 4.20 | 4.22 | 4.10 | 4.17 | 4.17 | -2.34% | 91,817,100 |
| Mar 10, 2026 | 4.15 | 4.33 | 4.10 | 4.27 | 4.27 | -1.84% | 124,881,555 |
| Mar 9, 2026 | 4.83 | 4.85 | 4.34 | 4.35 | 4.35 | -3.33% | 196,083,100 |
| Mar 6, 2026 | 4.53 | 4.58 | 4.43 | 4.50 | 4.50 | -1.75% | 108,379,200 |
| Mar 5, 2026 | 4.65 | 4.81 | 4.46 | 4.58 | 4.58 | -2.55% | 170,562,600 |
| Mar 4, 2026 | 5.08 | 5.08 | 4.62 | 4.70 | 4.70 | -8.38% | 259,691,582 |
| Mar 3, 2026 | 4.72 | 5.13 | 4.72 | 5.13 | 5.13 | 10.09% | 288,422,678 |
| Mar 2, 2026 | 4.51 | 4.66 | 4.34 | 4.66 | 4.66 | 9.91% | 206,421,800 |
| Feb 27, 2026 | 4.24 | 4.25 | 4.16 | 4.24 | 4.24 | 1.44% | 63,351,230 |
| Feb 26, 2026 | 4.20 | 4.32 | 4.15 | 4.18 | 4.18 | -0.71% | 94,701,740 |
| Feb 25, 2026 | 4.10 | 4.28 | 4.06 | 4.21 | 4.21 | 0.72% | 154,324,300 |
| Feb 24, 2026 | 3.85 | 4.18 | 3.84 | 4.18 | 4.18 | 10.00% | 58,328,140 |
| Feb 13, 2026 | 3.86 | 3.87 | 3.75 | 3.80 | 3.80 | -1.30% | 47,176,040 |
| Feb 12, 2026 | 4.00 | 4.08 | 3.85 | 3.85 | 3.85 | -3.75% | 71,253,570 |
| Feb 11, 2026 | 3.99 | 4.07 | 3.97 | 4.00 | 4.00 | -0.50% | 49,378,190 |
| Feb 10, 2026 | 4.01 | 4.11 | 3.99 | 4.02 | 4.02 | 0.25% | 54,686,130 |
| Feb 9, 2026 | 4.03 | 4.09 | 3.99 | 4.01 | 4.01 | -0.74% | 68,207,520 |
| Feb 6, 2026 | 3.83 | 4.11 | 3.75 | 4.04 | 4.04 | 2.54% | 111,886,000 |
| Feb 5, 2026 | 4.33 | 4.39 | 3.92 | 3.94 | 3.94 | -2.23% | 145,010,600 |
| Feb 4, 2026 | 3.97 | 4.07 | 3.91 | 4.03 | 4.03 | 3.33% | 49,108,503 |
| Feb 3, 2026 | 3.97 | 3.97 | 3.87 | 3.90 | 3.90 | 0.52% | 48,948,200 |
| Feb 2, 2026 | 3.97 | 4.06 | 3.87 | 3.88 | 3.88 | -6.05% | 93,218,130 |
| Jan 30, 2026 | 4.33 | 4.47 | 4.05 | 4.13 | 4.13 | -6.14% | 143,665,900 |
| Jan 29, 2026 | 4.19 | 4.55 | 4.11 | 4.40 | 4.40 | 5.52% | 192,901,900 |
| Jan 28, 2026 | 4.05 | 4.23 | 3.96 | 4.17 | 4.17 | 4.51% | 126,667,300 |
| Jan 27, 2026 | 4.02 | 4.13 | 3.92 | 3.99 | 3.99 | -2.44% | 72,079,300 |
| Jan 26, 2026 | 4.14 | 4.20 | 4.05 | 4.09 | 4.09 | -1.21% | 92,283,592 |
| Jan 23, 2026 | 4.08 | 4.21 | 4.06 | 4.14 | 4.14 | 0.49% | 129,927,100 |
| Jan 22, 2026 | 4.04 | 4.22 | 3.99 | 4.12 | 4.12 | 1.98% | 165,478,800 |
| Jan 21, 2026 | 3.68 | 4.04 | 3.63 | 4.04 | 4.04 | 10.08% | 102,079,700 |
| Jan 20, 2026 | 3.70 | 3.82 | 3.64 | 3.67 | 3.67 | -0.54% | 67,460,260 |
| Jan 19, 2026 | 3.61 | 3.75 | 3.51 | 3.69 | 3.69 | -2.38% | 103,610,300 |
| Jan 16, 2026 | 4.30 | 4.30 | 3.67 | 3.78 | 3.78 | -3.32% | 239,358,702 |
| Jan 15, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 10.14% | 12,071,010 |
| Jan 8, 2026 | 3.24 | 3.55 | 3.22 | 3.55 | 3.55 | 9.91% | 65,654,339 |
| Jan 7, 2026 | 3.27 | 3.28 | 3.19 | 3.23 | 3.23 | -1.52% | 35,305,363 |
| Jan 6, 2026 | 3.20 | 3.34 | 3.18 | 3.28 | 3.28 | 2.18% | 40,532,270 |
| Jan 5, 2026 | 3.34 | 3.38 | 3.19 | 3.21 | 3.21 | 0.63% | 41,811,960 |
| Dec 31, 2025 | 3.25 | 3.26 | 3.15 | 3.19 | 3.19 | -1.54% | 24,753,900 |
| Dec 30, 2025 | 3.28 | 3.32 | 3.22 | 3.24 | 3.24 | -1.52% | 28,991,960 |
| Dec 29, 2025 | 3.38 | 3.40 | 3.27 | 3.29 | 3.29 | -2.95% | 31,145,460 |
| Dec 26, 2025 | 3.37 | 3.40 | 3.32 | 3.39 | 3.39 | 0.59% | 35,973,100 |
| Dec 25, 2025 | 3.35 | 3.53 | 3.33 | 3.37 | 3.37 | 1.20% | 53,373,980 |
| Dec 24, 2025 | 3.23 | 3.34 | 3.17 | 3.33 | 3.33 | 2.46% | 55,354,457 |
| Dec 23, 2025 | 3.17 | 3.36 | 3.15 | 3.25 | 3.25 | 4.50% | 78,247,750 |
| Dec 22, 2025 | 3.09 | 3.12 | 3.06 | 3.11 | 3.11 | 1.30% | 20,318,600 |
| Dec 19, 2025 | 2.99 | 3.08 | 2.98 | 3.07 | 3.07 | 2.33% | 23,925,280 |
| Dec 18, 2025 | 3.03 | 3.04 | 2.99 | 3.00 | 3.00 | - | 21,440,500 |
| Dec 17, 2025 | 2.99 | 3.02 | 2.92 | 3.00 | 3.00 | - | 30,144,690 |
| Dec 16, 2025 | 3.10 | 3.11 | 2.99 | 3.00 | 3.00 | -3.85% | 31,437,680 |
| Dec 15, 2025 | 3.10 | 3.14 | 3.06 | 3.12 | 3.12 | 1.30% | 23,722,490 |
| Dec 12, 2025 | 3.10 | 3.16 | 3.08 | 3.08 | 3.08 | -0.32% | 26,681,850 |
| Dec 11, 2025 | 3.22 | 3.23 | 3.08 | 3.09 | 3.09 | -4.33% | 39,119,400 |
| Dec 10, 2025 | 3.20 | 3.23 | 3.17 | 3.23 | 3.23 | 1.25% | 29,543,390 |
| Dec 9, 2025 | 3.32 | 3.34 | 3.17 | 3.19 | 3.19 | -4.78% | 51,903,100 |
| Dec 8, 2025 | 3.29 | 3.39 | 3.21 | 3.35 | 3.35 | -4.01% | 52,624,380 |
| Dec 5, 2025 | 3.43 | 3.49 | 3.37 | 3.49 | 3.49 | 1.45% | 26,275,233 |
| Dec 4, 2025 | 3.52 | 3.54 | 3.42 | 3.44 | 3.44 | -1.99% | 29,260,000 |
| Dec 3, 2025 | 3.54 | 3.57 | 3.49 | 3.51 | 3.51 | -1.13% | 24,798,500 |
| Dec 2, 2025 | 3.59 | 3.64 | 3.47 | 3.55 | 3.55 | -1.66% | 40,544,720 |
| Dec 1, 2025 | 3.63 | 3.69 | 3.59 | 3.61 | 3.61 | -1.37% | 37,200,500 |
| Nov 28, 2025 | 3.50 | 3.70 | 3.48 | 3.66 | 3.66 | 5.17% | 45,481,129 |
| Nov 27, 2025 | 3.48 | 3.53 | 3.45 | 3.48 | 3.48 | 0.29% | 30,065,400 |
| Nov 26, 2025 | 3.48 | 3.54 | 3.46 | 3.47 | 3.47 | -1.14% | 29,613,100 |
| Nov 25, 2025 | 3.54 | 3.55 | 3.41 | 3.51 | 3.51 | 0.57% | 43,055,950 |
| Nov 24, 2025 | 3.62 | 3.70 | 3.41 | 3.49 | 3.49 | 2.65% | 75,200,030 |