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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.17	20.06	20.06	20.29	20.05	9.84M
February 12, 2026	20.28	20.17	20.17	20.39	20.1	13.76M
February 11, 2026	20.7	20.51	20.51	20.88	20.5	26.74M
February 10, 2026	20	20.29	20.29	20.3	19.94	9.8M
February 09, 2026	19.97	20.02	20.02	20.04	19.88	8.42M
February 06, 2026	19.98	19.8	19.8	20.04	19.75	9.9M
February 05, 2026	20.18	20.05	20.05	20.25	20.03	8.13M
February 04, 2026	20.14	20.29	20.29	20.34	19.97	13.97M
February 03, 2026	20.18	20.18	20.18	20.3	19.95	16.33M
February 02, 2026	19.81	19.55	19.55	19.95	19.5	11.77M
January 30, 2026	19.97	19.82	19.82	20.17	19.78	12.38M
January 29, 2026	20.02	19.98	19.98	20.25	19.8	12.5M
January 28, 2026	20.32	20.1	20.1	20.38	20.08	10.8M
January 27, 2026	20.3	20.34	20.34	20.48	20.02	15.06M
January 26, 2026	21.27	20.44	20.44	21.28	20.35	25.33M
January 23, 2026	21.2	21.27	21.27	21.33	21.01	16.72M
January 22, 2026	21.06	21.11	21.11	21.31	21	13.01M
January 21, 2026	20.9	21.01	21.01	21.3	20.84	13.34M
January 20, 2026	21.4	21.02	21.02	21.5	20.88	18.95M
January 19, 2026	21.55	21.45	21.45	21.61	21.21	15.21M
January 16, 2026	22.32	21.71	21.71	22.35	21.52	25.59M
January 15, 2026	22.38	22.23	22.23	23.04	21.92	36.15M
January 14, 2026	21.3	22.44	22.44	23.17	21.3	58.76M
January 13, 2026	22.2	21.31	21.31	22.2	21.26	32.55M
January 12, 2026	21.67	22.36	22.36	22.42	21.67	40.4M
January 09, 2026	21.45	21.45	21.45	21.57	21.22	25.27M
January 08, 2026	20.7	21.27	21.27	21.51	20.68	25.08M
January 07, 2026	21.4	20.8	20.8	21.4	20.76	24.95M
January 06, 2026	21.2	21.4	21.4	21.4	21.08	21.93M
January 05, 2026	20.96	21.25	21.25	21.35	20.83	24.64M
December 31, 2025	20.5	20.75	20.75	20.92	20.39	18.72M
December 30, 2025	20.34	20.5	20.5	20.93	20.33	13.12M
December 29, 2025	20.3	20.48	20.48	20.75	20.22	15.36M
December 26, 2025	20.51	20.41	20.41	20.6	20.14	17.76M
December 25, 2025	19.88	20.18	20.18	20.32	19.86	12.87M
December 24, 2025	19.74	19.88	19.88	19.9	19.63	6.77M
December 23, 2025	20.18	19.74	19.74	20.2	19.72	9.67M
December 22, 2025	19.9	20.17	20.17	20.28	19.86	11.29M
December 19, 2025	19.55	19.85	19.85	19.95	19.41	8.91M
December 18, 2025	19.39	19.52	19.52	19.66	19.35	6.2M
December 17, 2025	19.5	19.5	19.5	19.61	19.15	8.91M
December 16, 2025	19.8	19.5	19.5	19.87	19.22	10.5M
December 15, 2025	20.08	19.8	19.8	20.18	19.8	9.48M
December 12, 2025	20.05	20.16	20.16	20.44	19.86	11.01M
December 11, 2025	20.18	19.97	19.97	20.38	19.95	8.14M
December 10, 2025	20.11	20.18	20.18	20.22	20	5.76M
December 09, 2025	20.33	20.12	20.12	20.44	20.1	6.87M
December 08, 2025	20.41	20.33	20.33	20.6	20.25	9.98M
December 05, 2025	20.02	20.43	20.43	20.49	19.97	9.71M
December 04, 2025	20.31	20.01	20.01	20.34	20	7.52M
December 03, 2025	20.51	20.26	20.26	20.56	20.23	7.92M
December 02, 2025	20.52	20.61	20.61	20.79	20.41	7.66M
December 01, 2025	20.33	20.63	20.63	20.73	20.3	11.37M
November 28, 2025	20.31	20.32	20.32	20.45	20.11	10.21M
November 27, 2025	20.3	20.4	20.4	20.65	20.21	11.81M
November 26, 2025	20.34	20.18	20.18	20.5	20.18	6.89M
November 25, 2025	20.5	20.35	20.35	20.6	20.31	8.94M
November 24, 2025	20.1	20.46	20.46	20.49	19.83	11.71M
November 21, 2025	20.2	19.77	19.77	20.4	19.76	11.63M
November 20, 2025	20.73	20.4	20.4	20.78	20.39	7.32M

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