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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	20.76	20.73	20.73	20.85	20.51	8.32M
November 18, 2025	20.97	20.76	20.76	20.98	20.72	7.51M
November 17, 2025	21.15	20.93	20.93	21.15	20.85	8.56M
November 14, 2025	21.35	21.19	21.19	21.39	21.18	8.29M
November 13, 2025	21.43	21.4	21.4	21.46	21.28	7.37M
November 12, 2025	21.76	21.42	21.42	21.76	21.37	11.27M
November 11, 2025	21.9	21.82	21.82	22.21	21.82	17.06M
November 10, 2025	21.56	21.66	21.66	21.78	21.52	8.14M
November 07, 2025	21.63	21.53	21.53	21.77	21.48	9.81M
November 06, 2025	21.86	21.73	21.73	21.87	21.63	10.25M
November 05, 2025	21.68	21.85	21.85	21.95	21.6	6.95M
November 04, 2025	22.18	21.9	21.9	22.18	21.77	9.73M
November 03, 2025	22.04	22.21	22.21	22.32	21.86	12.54M
October 31, 2025	21.8	22.04	22.04	22.2	21.75	11.37M
October 30, 2025	22.2	21.8	21.8	22.2	21.75	12M
October 29, 2025	21.95	22.04	22.04	22.08	21.86	10.12M
October 28, 2025	22.15	21.99	21.99	22.27	21.95	10.74M
October 27, 2025	22.42	22.15	22.15	22.49	22.11	14.72M
October 24, 2025	21.83	21.95	21.95	22.08	21.72	11.99M
October 23, 2025	21.61	21.84	21.78	21.91	21.35	11.23M
October 22, 2025	21.78	21.61	21.55	21.91	21.57	7.65M
October 21, 2025	21.68	21.89	21.83	21.96	21.48	11.68M
October 20, 2025	21.71	21.64	21.64	21.9	21.45	9.59M
October 17, 2025	22.11	21.48	21.48	22.5	21.41	16.6M
October 16, 2025	22.47	22.11	22.11	22.67	22.06	14.57M
October 15, 2025	23.12	22.54	22.54	23.12	22.3	17.34M
October 14, 2025	23.08	22.72	22.72	23.4	22.66	33.43M
October 13, 2025	22.05	22.62	22.62	22.76	21.47	23.95M
October 10, 2025	22.16	22.76	22.76	23	22.08	30.55M
October 09, 2025	22.1	22.26	22.26	22.38	21.87	17.44M
September 30, 2025	22	22.15	22.15	22.4	21.89	15.79M
September 29, 2025	22	21.88	21.88	22	21.62	14.13M
September 26, 2025	22.44	22.08	22.08	22.57	22.03	16.73M
September 25, 2025	22.93	22.42	22.42	22.93	22.4	20.94M
September 24, 2025	22	23.03	23.03	23.1	21.82	38.26M
September 23, 2025	22.6	22.16	22.16	22.6	21.73	20.4M
September 22, 2025	22.35	22.68	22.68	22.86	22.06	22.03M
September 19, 2025	22.96	22.06	22.06	22.96	22	17.17M
September 18, 2025	22.96	22.35	22.35	22.96	22.29	25.59M
September 17, 2025	22.91	22.99	22.99	23.3	22.67	17.79M
September 16, 2025	23.02	22.9	22.9	23.13	22.8	13.87M
September 15, 2025	23.38	23.05	23.05	23.46	23.02	15.54M
September 12, 2025	22.96	23.32	23.32	23.85	22.95	27.42M
September 11, 2025	22.7	23.04	23.04	23.04	22.51	16.52M
September 10, 2025	22.53	22.71	22.71	23.08	22.51	14.64M
September 09, 2025	23.11	22.53	22.53	23.11	22.51	17.97M
September 08, 2025	23.01	23.18	23.18	23.3	22.85	16.77M
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

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