Skip to main content
Dezhou United Petroleum Technology Co.,Ltd. (SHE:301158)
China flag China · Delayed Price · Currency is CNY
26.83
+0.97 (3.75%)
Apr 29, 2026, 3:04 PM CST

SHE:301158 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.1826.2424.1826.23-1.43%5,839,604
Apr 28, 202624.5426.2324.1025.8625.866.11%13,852,440
Apr 27, 202623.7624.4323.7624.3724.371.54%6,275,376
Apr 24, 202624.1824.4023.6924.0024.00-0.95%6,893,649
Apr 23, 202623.6424.6023.0624.2324.232.97%10,343,660
Apr 22, 202623.6223.7723.0323.5323.53-0.68%5,659,204
Apr 21, 202622.8023.9622.7123.6923.693.90%9,360,437
Apr 20, 202623.0023.1322.5922.8022.80-0.70%7,693,655
Apr 17, 202623.6523.7022.0322.9622.96-6.02%15,082,173
Apr 16, 202624.4524.5224.0624.4324.43-0.33%4,795,200
Apr 15, 202624.8025.0724.4524.5124.51-1.57%4,534,246
Apr 14, 202624.8125.0524.6024.9024.90-0.72%4,497,363
Apr 13, 202625.1225.1624.3425.0825.080.93%5,333,400
Apr 10, 202624.5025.0624.4824.8524.851.43%5,053,228
Apr 9, 202624.8325.2024.3824.5024.50-1.45%5,676,003
Apr 8, 202624.3124.9123.6224.8624.862.18%7,944,514
Apr 7, 202623.7624.3623.2024.3324.333.05%6,232,548
Apr 3, 202624.6024.9423.5023.6123.61-4.99%8,203,588
Apr 2, 202624.4925.0624.2724.8524.851.47%8,990,900
Apr 1, 202624.6124.8024.3424.4924.490.66%3,976,499
Mar 31, 202624.6825.1624.2824.3324.33-1.90%5,521,281
Mar 30, 202625.6325.8024.5424.8024.80-1.51%6,152,135
Mar 27, 202624.2525.2424.1525.1825.182.32%5,657,700
Mar 26, 202624.7725.1024.4124.6124.61-1.16%5,881,997
Mar 25, 202624.2025.1324.1124.9024.901.63%7,499,565
Mar 24, 202623.9924.5223.5824.5024.502.17%8,502,843
Mar 23, 202624.5625.2323.8923.9823.98-4.00%11,235,780
Mar 20, 202626.3226.4524.9424.9824.98-7.14%14,816,857
Mar 19, 202627.5028.0226.5826.9026.901.74%19,536,790
Mar 18, 202626.4426.7026.0326.4426.44-0.23%8,205,005
Mar 17, 202627.2027.3726.3926.5026.50-3.57%12,138,960
Mar 16, 202626.8627.8526.7527.4827.482.46%12,227,360
Mar 13, 202627.6728.1026.7126.8226.82-1.94%14,506,950
Mar 12, 202628.8528.9827.2527.3527.35-3.49%19,387,290
Mar 11, 202628.5628.6027.8028.3428.34-1.08%16,608,729
Mar 10, 202627.8028.9827.4428.6528.65-3.14%22,938,673
Mar 9, 202633.9834.3529.5829.5829.58-0.44%29,464,510
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