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

16.44

-0.41(-2.43%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	16.95	16.44	16.44	16.95	16.44	7.17M
April 02, 2026	17.26	16.85	16.85	17.26	16.83	7.94M
April 01, 2026	17.43	17.3	17.3	17.47	17.21	6.14M
March 31, 2026	17.18	17.15	17.15	17.43	17.13	7.81M
March 30, 2026	17.05	17.15	17.15	17.2	16.85	7.45M
March 27, 2026	17	17.25	17.25	17.35	16.92	6.43M
March 26, 2026	17.65	17.19	17.19	17.72	17.16	7.43M
March 25, 2026	17.47	17.61	17.61	17.7	17.45	8.18M
March 24, 2026	17.48	17.4	17.4	17.56	17.15	9.49M
March 23, 2026	18.27	17.19	17.19	18.27	17	18.6M
March 20, 2026	19.5	18.7	18.7	19.64	18.69	13.1M
March 19, 2026	19.57	19.52	19.52	19.8	19.4	9.06M
March 18, 2026	19.7	19.83	19.83	19.94	19.5	9.57M
March 17, 2026	20.06	19.67	19.67	20.06	19.65	16.44M
March 16, 2026	20.2	20.28	20.28	20.45	20.16	11.04M
March 13, 2026	20.2	20.2	20.2	20.48	20.09	12.99M
March 12, 2026	20.89	20.38	20.38	20.9	20.37	17.13M
March 11, 2026	21.16	20.88	20.88	21.21	20.74	23.61M
March 10, 2026	20.8	21.16	21.16	21.63	20.8	15.86M
March 09, 2026	21.26	21.53	21.53	21.66	21.07	26.72M
March 06, 2026	20.8	21.51	21.51	21.75	20.78	42.29M
March 05, 2026	20.72	20.8	20.8	21.07	20.56	21.47M
March 04, 2026	20.3	21	21	21.24	20.3	21.76M
March 03, 2026	20.83	20.77	20.77	21.1	20.35	29.51M
March 02, 2026	20.2	20.94	20.94	21.13	20.02	30.83M
February 27, 2026	20.3	20.39	20.39	20.49	20.15	12.81M
February 26, 2026	20.16	20.5	20.5	20.75	19.95	21.98M
February 25, 2026	20.13	20.17	20.17	20.24	20.1	8.74M
February 24, 2026	20.23	20.18	20.18	20.39	20.01	10.38M
February 13, 2026	20.17	20.06	0	20.29	20.05	9.84M
February 12, 2026	20.28	20.17	0	20.39	20.1	13.76M
February 11, 2026	20.7	20.51	0	20.88	20.5	26.74M
February 10, 2026	20	20.29	0	20.3	19.94	9.8M
February 09, 2026	19.97	20.02	0	20.04	19.88	8.42M
February 06, 2026	19.98	19.8	0	20.04	19.75	9.9M
February 05, 2026	20.18	20.05	0	20.25	20.03	8.13M
February 04, 2026	20.14	20.29	0	20.34	19.97	13.97M
February 03, 2026	20.18	20.18	0	20.3	19.95	16.33M
February 02, 2026	19.81	19.55	0	19.95	19.5	11.77M
January 30, 2026	19.97	19.82	0	20.17	19.78	12.38M
January 29, 2026	20.02	19.98	0	20.25	19.8	12.5M
January 28, 2026	20.32	20.1	0	20.38	20.08	10.8M
January 27, 2026	20.3	20.34	0	20.48	20.02	15.06M
January 26, 2026	21.27	20.44	0	21.28	20.35	25.33M
January 23, 2026	21.2	21.27	0	21.33	21.01	16.72M
January 22, 2026	21.06	21.11	0	21.31	21	13.01M
January 21, 2026	20.9	21.01	0	21.3	20.84	13.34M
January 20, 2026	21.4	21.02	0	21.5	20.88	18.95M
January 19, 2026	21.55	21.45	0	21.61	21.21	15.21M
January 16, 2026	22.32	21.71	0	22.35	21.52	25.59M
January 15, 2026	22.38	22.23	0	23.04	21.92	36.15M
January 14, 2026	21.3	22.44	0	23.17	21.3	58.76M
January 13, 2026	22.2	21.31	0	22.2	21.26	32.55M
January 12, 2026	21.67	22.36	0	22.42	21.67	40.4M
January 09, 2026	21.45	21.45	0	21.57	21.22	25.27M
January 08, 2026	20.7	21.27	0	21.51	20.68	25.08M
January 07, 2026	21.4	20.8	0	21.4	20.76	24.95M
January 06, 2026	21.2	21.4	0	21.4	21.08	21.93M
January 05, 2026	20.96	21.25	0	21.35	20.83	24.64M
December 31, 2025	20.5	20.75	0	20.92	20.39	18.72M