Shandong Oriental Ocean Sci-Tech Co., Ltd. - 002086.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.26	2.25	2.25	2.3	2.25	29.16M
February 12, 2026	2.3	2.26	2.26	2.31	2.25	42.12M
February 11, 2026	2.33	2.3	2.3	2.33	2.3	29.3M
February 10, 2026	2.31	2.34	2.34	2.35	2.29	50.58M
February 09, 2026	2.29	2.31	2.31	2.32	2.29	34.95M
February 06, 2026	2.26	2.28	2.28	2.29	2.25	27.09M
February 05, 2026	2.26	2.27	2.27	2.29	2.25	30.7M
February 04, 2026	2.24	2.27	2.27	2.28	2.23	32.63M
February 03, 2026	2.24	2.25	2.25	2.25	2.22	27.75M
February 02, 2026	2.27	2.23	2.23	2.29	2.22	39.84M
January 30, 2026	2.28	2.28	2.28	2.35	2.27	61.49M
January 29, 2026	2.28	2.27	2.27	2.3	2.24	44.86M
January 28, 2026	2.29	2.28	2.28	2.31	2.28	29.18M
January 27, 2026	2.33	2.29	2.29	2.34	2.28	59.96M
January 26, 2026	2.38	2.34	2.34	2.39	2.33	48.26M
January 23, 2026	2.38	2.39	2.39	2.39	2.36	36.64M
January 22, 2026	2.33	2.36	2.36	2.37	2.31	44.51M
January 21, 2026	2.33	2.32	2.32	2.34	2.31	33.77M
January 20, 2026	2.33	2.33	2.33	2.35	2.32	27.77M
January 19, 2026	2.32	2.34	2.34	2.35	2.32	24.6M
January 16, 2026	2.36	2.33	2.33	2.36	2.32	36.97M
January 15, 2026	2.38	2.35	2.35	2.4	2.34	49.82M
January 14, 2026	2.43	2.39	2.39	2.45	2.38	66.58M
January 13, 2026	2.44	2.43	2.43	2.49	2.4	73.07M
January 12, 2026	2.41	2.43	2.43	2.45	2.39	70.67M
January 09, 2026	2.39	2.41	2.41	2.41	2.37	59.42M
January 08, 2026	2.36	2.38	2.38	2.39	2.34	44.79M
January 07, 2026	2.37	2.37	2.37	2.39	2.35	42.96M
January 06, 2026	2.33	2.37	2.37	2.37	2.32	42.16M
January 05, 2026	2.31	2.33	2.33	2.33	2.29	28.61M
December 31, 2025	2.32	2.31	2.31	2.32	2.28	30.94M
December 30, 2025	2.34	2.31	2.31	2.35	2.3	39.05M
December 29, 2025	2.38	2.35	2.35	2.38	2.34	37.16M
December 26, 2025	2.39	2.39	2.39	2.4	2.37	31.12M
December 25, 2025	2.38	2.39	2.39	2.41	2.37	38.74M
December 24, 2025	2.36	2.38	2.38	2.39	2.36	29.38M
December 23, 2025	2.41	2.36	2.36	2.41	2.36	34.21M
December 22, 2025	2.42	2.4	2.4	2.42	2.4	29.91M
December 19, 2025	2.38	2.41	2.41	2.42	2.37	49.55M
December 18, 2025	2.37	2.37	2.37	2.4	2.35	33.11M
December 17, 2025	2.37	2.38	2.38	2.38	2.33	41.62M
December 16, 2025	2.41	2.38	2.38	2.42	2.36	39.25M
December 15, 2025	2.42	2.41	2.41	2.43	2.4	30.06M
December 12, 2025	2.44	2.43	2.43	2.44	2.41	27.61M
December 11, 2025	2.51	2.43	2.43	2.52	2.43	59.56M
December 10, 2025	2.5	2.51	2.51	2.52	2.48	46.46M
December 09, 2025	2.56	2.52	2.52	2.59	2.52	50.84M
December 08, 2025	2.55	2.55	2.55	2.57	2.54	56.61M
December 05, 2025	2.6	2.55	2.55	2.6	2.46	74.54M
December 04, 2025	2.54	2.55	2.55	2.65	2.54	92.93M
December 03, 2025	2.59	2.63	2.63	2.68	2.57	131.72M
December 02, 2025	2.55	2.57	2.57	2.6	2.52	73.3M
December 01, 2025	2.55	2.56	2.56	2.58	2.54	58.28M
November 28, 2025	2.54	2.56	2.56	2.56	2.51	69.91M
November 27, 2025	2.59	2.54	2.54	2.6	2.53	85.13M
November 26, 2025	2.66	2.58	2.58	2.66	2.57	146.42M
November 25, 2025	2.76	2.68	2.68	2.78	2.61	193.38M
November 24, 2025	2.68	2.81	2.81	2.87	2.67	222.15M
November 21, 2025	2.69	2.76	2.76	2.93	2.68	284.9M
November 20, 2025	3.28	2.85	2.85	3.28	2.85	449.87M

Shandong Oriental Ocean Sci-Tech Co., Ltd. (002086.SZ) SHZ