CITIC Offshore Helicopter Co., Ltd. - 000099.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22.81	23.04	23.04	23.08	22.69	16.21M
September 04, 2025	22.9	22.8	22.8	23.33	22.45	21.1M
September 03, 2025	24.18	22.95	22.95	24.23	22.68	29.02M
September 02, 2025	24.74	24.14	24.14	24.74	23.88	27.04M
September 01, 2025	24.95	24.77	24.77	25.01	24.42	28.52M
August 29, 2025	24.45	24.72	24.72	24.8	24.12	36.99M
August 28, 2025	24.42	24.39	24.39	24.79	23.71	36.49M
August 27, 2025	24.98	24.43	24.43	25.38	24.42	54.33M
August 26, 2025	24.33	25.27	25.27	26	24.04	74.1M
August 25, 2025	23.98	24.38	24.38	24.45	23.75	42.97M
August 22, 2025	23.38	23.85	23.85	24.06	23.36	31.76M
August 21, 2025	23.84	23.45	23.45	23.98	23.32	25.41M
August 20, 2025	23.65	23.82	23.82	23.83	23.36	30.53M
August 19, 2025	23.63	23.5	23.5	23.78	23.26	24.5M
August 18, 2025	23.6	23.71	23.71	23.97	23.37	37.82M
August 15, 2025	22.82	23.58	23.58	23.6	22.77	33.5M
August 14, 2025	23.5	22.85	22.85	23.5	22.8	27.71M
August 13, 2025	23.3	23.45	23.45	23.58	23.2	27.59M
August 12, 2025	23.23	23.3	23.3	23.35	23	21.92M
August 11, 2025	23	23.27	23.27	23.46	22.9	26.03M
August 08, 2025	22.98	23.1	23.1	23.5	22.84	25.3M
August 07, 2025	23.42	23.08	23.08	23.5	23.03	27.84M
August 06, 2025	23.4	23.38	23.38	23.64	23.18	35.27M
August 05, 2025	23.25	23.66	23.66	23.72	22.92	51.33M
August 04, 2025	22.45	23.25	23.25	23.77	22.44	71.39M
August 01, 2025	22	22.03	22.03	22.33	21.82	18.73M
July 31, 2025	22.08	22.17	22.17	22.8	22.03	28.49M
July 30, 2025	22.31	22.14	22.14	22.42	21.89	14.1M
July 29, 2025	22.09	22.3	22.3	22.52	21.96	17.77M
July 28, 2025	22.32	22.13	22.13	22.35	22.09	13.15M
July 25, 2025	22.57	22.32	22.32	22.6	22.25	14.55M
July 24, 2025	22.23	22.56	22.56	22.65	22.22	18.83M
July 23, 2025	22.56	22.24	22.24	22.62	22.21	17.21M
July 22, 2025	22.9	22.53	22.53	22.9	22.41	21.53M
July 21, 2025	22.33	22.83	22.83	22.92	22.2	30.05M
July 18, 2025	22.22	22.32	22.32	22.41	22.17	18.62M
July 17, 2025	22.21	22.42	22.42	22.55	22.04	35.09M
July 16, 2025	21.75	21.93	21.93	22.29	21.64	20.72M
July 15, 2025	21.69	21.74	21.74	21.77	21.42	12.04M
July 14, 2025	21.69	21.71	21.71	21.78	21.55	8.89M
July 11, 2025	21.55	21.69	21.69	21.79	21.4	13.56M
July 10, 2025	21.6	21.52	21.52	21.62	21.38	9.39M
July 09, 2025	21.5	21.47	21.47	21.79	21.4	13.53M
July 08, 2025	21.32	21.45	21.45	21.45	21.22	9.41M
July 07, 2025	21.3	21.34	21.34	21.44	21.2	9.39M
July 04, 2025	21.6	21.28	21.28	21.66	21.12	16.74M
July 03, 2025	21.68	21.71	21.71	22.04	21.55	19.13M
July 02, 2025	21.76	21.59	21.59	22.22	21.55	24.72M
July 01, 2025	21.78	21.6	21.6	21.78	21.51	10.43M
June 30, 2025	21.6	21.78	21.78	21.92	21.45	13.92M
June 27, 2025	21.51	21.49	21.49	21.66	21.38	11.25M
June 26, 2025	21.45	21.46	21.46	22.06	21.38	22.31M
June 25, 2025	21.08	21.46	21.46	21.57	20.98	19.87M
June 24, 2025	20.69	21.03	21.03	21.07	20.57	15.27M
June 23, 2025	20.21	20.51	20.51	20.55	20.2	7.99M
June 20, 2025	20.52	20.43	20.43	20.73	20.3	9.4M
June 19, 2025	21.09	20.56	20.56	21.11	20.52	14.45M
June 18, 2025	21.16	21.09	21.09	21.26	21.06	7.85M
June 17, 2025	21.35	21.22	21.22	21.39	21.15	8.86M
June 16, 2025	21.18	21.39	21.39	21.46	21.16	8.75M

CITIC Offshore Helicopter Co., Ltd. (000099.SZ) SHZ