Skip to main content
Dezhou United Petroleum Technology Co.,Ltd. (SHE:301158)
China flag China · Delayed Price · Currency is CNY
29.58
-0.13 (-0.44%)
Mar 9, 2026, 3:04 PM CST

SHE:301158 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.5730.3029.0029.7129.71-0.97%21,390,639
Mar 5, 202632.0032.8829.4730.0030.00-6.92%29,334,890
Mar 4, 202634.0335.3729.9532.2332.23-13.92%34,176,590
Mar 3, 202633.0037.4432.6037.4437.4420.00%38,747,127
Mar 2, 202626.9631.2026.6831.2031.2020.00%28,794,885
Feb 27, 202625.7126.5025.7126.0026.000.66%7,512,688
Feb 26, 202625.6825.9125.4825.8325.830.62%7,774,050
Feb 25, 202625.3525.9425.0125.6725.670.71%10,912,450
Feb 24, 202624.5225.9124.4025.4925.496.39%12,957,240
Feb 13, 202624.2924.4823.9323.9623.96-2.40%4,059,400
Feb 12, 202624.4424.9424.3324.5524.550.57%6,501,149
Feb 11, 202624.5024.7424.1424.4124.41-0.81%5,418,529
Feb 10, 202623.8824.8723.8024.6124.613.49%7,925,329
Feb 9, 202624.4824.4823.7023.7823.78-1.78%6,360,987
Feb 6, 202623.6124.5623.2624.2124.212.07%6,589,900
Feb 5, 202624.5024.9723.6523.7223.72-3.06%5,955,809
Feb 4, 202624.1925.1824.1924.4724.472.00%9,743,500
Feb 3, 202623.2024.0722.8823.9923.994.44%9,545,439
Feb 2, 202622.4923.6022.2122.9722.97-4.57%10,390,030
Jan 30, 202625.7926.2824.0524.0724.07-10.29%18,639,951
Jan 29, 202625.3026.9924.6026.8326.836.09%24,937,942
Jan 28, 202624.3925.5224.2325.2925.293.90%16,884,062
Jan 27, 202624.2724.7323.8824.3424.34-2.33%8,943,552
Jan 26, 202624.3825.1824.3124.9224.922.30%12,222,960
Jan 23, 202624.2724.5524.1524.3624.36-0.85%7,040,997
Jan 22, 202624.2524.6824.0724.5724.572.25%9,032,027
Jan 21, 202623.7924.2023.5424.0324.030.97%6,982,616
Jan 20, 202623.7523.9523.5023.8023.800.13%6,297,400
Jan 19, 202624.0624.0623.4823.7723.77-0.21%7,289,326
Jan 16, 202624.4324.6323.7023.8223.82-3.68%11,025,460
Jan 15, 202624.5025.0424.1224.7324.73-1.04%15,011,430
Jan 14, 202623.5225.0023.5124.9924.995.49%19,392,860
Jan 13, 202623.4824.3023.2123.6923.691.72%15,609,620
Jan 12, 202623.2223.3622.8323.2923.29-0.04%9,562,473
Jan 9, 202623.4223.5823.1023.3023.300.87%8,533,683
Jan 8, 202622.9323.2722.7423.1023.100.92%7,458,765
Jan 7, 202623.1923.2122.5522.8922.89-0.61%8,773,500
Jan 6, 202622.8123.2922.7623.0323.031.01%10,195,442
Jan 5, 202622.7023.2022.6022.8022.801.92%9,669,686
Dec 31, 202522.2922.5322.0122.3722.371.18%5,733,900
Dec 30, 202522.4022.6022.0922.1122.11-1.69%5,948,758
Dec 29, 202522.3022.7922.1322.4922.491.67%7,652,025
Dec 26, 202522.1522.3521.9322.1222.120.27%6,498,907
Dec 25, 202521.9922.3421.8322.0622.060.50%5,948,742
Dec 24, 202521.6622.0621.5021.9521.951.25%4,504,300
Dec 23, 202521.7921.8921.4521.6821.680.23%4,059,300
Dec 22, 202521.4021.8921.3521.6321.632.12%5,955,084
Dec 19, 202521.1421.4321.0821.1821.180.28%4,142,800
Dec 18, 202520.9021.4820.7921.1221.120.62%6,860,722
Dec 17, 202520.8521.0520.3420.9920.990.48%5,549,534
Dec 16, 202521.9121.9520.6620.8920.89-4.39%6,982,083
Dec 15, 202521.5121.9721.2021.8521.851.58%5,141,771
Dec 12, 202521.6822.0421.4921.5121.51-0.60%4,948,371
Dec 11, 202522.2922.3821.6321.6421.64-1.19%5,059,751
Dec 10, 202521.9522.0421.7021.9021.900.78%3,899,751
Dec 9, 202522.2022.2121.7121.7321.73-1.98%4,827,346
Dec 8, 202522.3222.4422.0022.1722.17-0.58%6,834,115
Dec 5, 202521.9522.4021.5522.3022.301.78%7,402,116
Dec 4, 202521.8022.2421.3821.9121.91-0.27%7,803,874
Dec 3, 202521.6622.2021.4521.9721.972.23%8,195,869
Dec 2, 202521.6921.7021.3621.4921.49-1.60%4,071,609
Dec 1, 202521.7621.9521.6721.8421.841.20%6,355,331
Nov 28, 202521.4722.4421.3021.5821.580.79%10,209,974
Nov 27, 202521.1621.6321.0721.4121.271.13%4,953,937
Nov 26, 202521.4121.5621.1021.1721.03-0.56%4,208,000
Nov 25, 202521.4221.6121.2221.2921.15-0.14%4,139,901
Nov 24, 202521.0221.4220.9121.3221.182.25%5,652,882
Nov 21, 202521.8922.0720.8120.8520.71-5.18%7,524,217
Nov 20, 202522.3822.5021.8821.9921.85-1.65%6,069,051
Nov 19, 202522.5022.7822.3022.3622.21-1.02%5,737,649
Nov 18, 202523.0623.0922.4322.5922.44-1.65%6,868,423
Nov 17, 202523.0323.3122.7322.9722.82-0.61%6,535,917
Nov 14, 202523.1323.4723.0223.1122.96-1.62%8,008,879
Nov 13, 202522.4523.5521.8523.4923.340.77%15,833,890
Nov 12, 202523.1823.7922.9723.3123.161.00%17,945,090
Nov 11, 202523.0523.3122.8623.0822.930.13%7,661,495
Nov 10, 202523.1023.2622.9023.0522.90-0.39%7,467,729
Nov 7, 202523.3023.5323.0323.1422.99-1.15%9,098,752
Nov 6, 202523.8023.9623.3423.4123.26-2.38%12,071,760
Nov 5, 202523.5124.2923.5123.9823.820.17%11,249,070
Nov 4, 202524.0124.3423.6923.9423.78-2.01%12,389,020
Nov 3, 202523.8224.5023.3524.4324.271.92%17,681,370
Oct 31, 202523.9024.9823.7523.9723.81-0.13%16,737,430
Oct 30, 202525.3825.6023.7824.0023.84-6.18%20,758,700
Oct 29, 202525.0025.6824.5525.5825.41-1.04%19,853,600
Oct 28, 202525.0026.4624.7625.8525.680.94%28,182,940
Oct 27, 202524.9226.3824.5825.6125.44-1.84%28,734,400
Oct 24, 202527.5028.5025.5526.0925.92-3.90%33,179,280
Oct 23, 202528.3329.4826.6027.1526.97-9.41%39,163,420
Oct 22, 202528.1830.7927.8029.9729.7716.80%50,665,470
Oct 21, 202525.6325.6624.7025.6625.4920.02%18,730,280
Oct 20, 202517.9521.3817.9521.3821.2419.98%12,083,980
Oct 17, 202518.0518.1817.8117.8217.70-1.66%2,139,274
Oct 16, 202518.3818.4318.0218.1218.00-1.41%2,263,500
Oct 15, 202518.3018.3818.0418.3818.260.16%2,674,474
Oct 14, 202518.2518.5618.1218.3518.231.49%4,038,839
Oct 13, 202517.4518.1617.1318.0817.96-0.17%3,234,100
Oct 10, 202517.8918.1817.8318.1117.990.78%2,591,700
Oct 9, 202517.8318.1517.7817.9717.850.84%2,623,965
Sep 30, 202517.8517.9517.7817.8217.70-0.17%1,509,500