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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.91	2.95	2.95	2.97	2.9	127.41M
August 15, 2025	2.82	2.92	2.92	2.99	2.79	137.12M
August 14, 2025	2.83	2.85	2.85	2.89	2.77	107.62M
August 13, 2025	2.85	2.82	2.82	2.85	2.81	57.98M
August 12, 2025	2.85	2.85	2.85	2.9	2.83	64.98M
August 11, 2025	2.84	2.86	2.86	2.86	2.82	43.37M
August 08, 2025	2.87	2.85	2.85	2.87	2.83	46.16M
August 07, 2025	2.87	2.86	2.86	2.9	2.85	56.25M
August 06, 2025	2.87	2.88	2.88	2.91	2.85	50.59M
August 05, 2025	2.86	2.88	2.88	2.92	2.85	49.52M
August 04, 2025	2.83	2.86	2.86	2.87	2.8	36.66M
August 01, 2025	2.83	2.85	2.85	2.86	2.82	38.91M
July 31, 2025	2.91	2.84	2.84	2.92	2.83	92.57M
July 30, 2025	2.91	2.94	2.94	3.01	2.88	115.61M
July 29, 2025	2.93	2.91	2.91	2.94	2.86	88.82M
July 28, 2025	2.93	2.95	2.95	3.04	2.92	100.01M
July 25, 2025	2.96	2.93	2.93	3.02	2.92	95.08M
July 24, 2025	2.9	2.96	2.96	2.98	2.89	88.39M
July 23, 2025	2.95	2.9	2.9	2.97	2.89	80.81M
July 22, 2025	2.99	2.95	2.95	3.01	2.93	99.93M
July 21, 2025	2.99	3.01	3.01	3.01	2.94	99.3M
July 18, 2025	3	2.99	2.99	3.02	2.96	101.87M
July 17, 2025	2.95	2.98	2.98	3.04	2.94	158.98M
July 16, 2025	2.96	2.94	2.94	2.99	2.9	255.16M
July 15, 2025	2.82	3.07	3.07	3.07	2.81	391.13M
July 14, 2025	2.84	2.79	2.79	2.84	2.77	85.29M
July 11, 2025	2.87	2.84	2.84	2.87	2.81	66.06M
July 10, 2025	2.84	2.86	2.86	2.89	2.83	73.87M
July 09, 2025	2.84	2.83	2.83	2.88	2.82	92.42M
July 08, 2025	2.86	2.86	2.86	2.87	2.81	103.49M
July 07, 2025	2.86	2.85	2.85	2.9	2.8	103.98M
July 04, 2025	2.96	2.87	2.87	3.03	2.86	223.63M
July 03, 2025	3.42	3.07	3.07	3.42	3.04	380.57M
July 02, 2025	3.11	3.11	3.11	3.11	3.11	52.96M
July 01, 2025	2.82	2.83	2.83	2.84	2.79	84.54M
June 30, 2025	2.84	2.83	2.83	2.85	2.77	113.02M
June 27, 2025	2.8	2.8	2.8	2.87	2.76	216.76M
June 26, 2025	2.63	2.9	2.9	2.9	2.63	242.09M
June 25, 2025	2.62	2.64	2.64	2.64	2.6	42.9M
June 24, 2025	2.62	2.62	2.62	2.62	2.58	34.27M
June 23, 2025	2.53	2.59	2.59	2.61	2.5	40.1M
June 20, 2025	2.54	2.54	2.54	2.58	2.52	31.45M
June 19, 2025	2.63	2.55	2.55	2.64	2.54	52.5M
June 18, 2025	2.66	2.64	2.64	2.66	2.62	27.79M
June 17, 2025	2.68	2.67	2.67	2.69	2.65	31.62M
June 16, 2025	2.65	2.68	2.68	2.68	2.61	38.13M
June 13, 2025	2.79	2.67	2.67	2.79	2.66	88.3M
June 12, 2025	2.78	2.79	2.79	2.86	2.75	81.86M
June 11, 2025	2.77	2.81	2.81	2.86	2.76	109.21M
June 10, 2025	2.8	2.77	2.77	2.95	2.7	114.2M
June 09, 2025	2.75	2.8	2.8	2.84	2.74	87.86M
June 06, 2025	2.76	2.74	2.74	2.82	2.72	49.63M
June 05, 2025	2.82	2.76	2.76	2.88	2.75	82.44M
June 04, 2025	2.71	2.82	2.82	2.85	2.69	118.93M
June 03, 2025	2.69	2.7	2.7	2.76	2.66	44.08M
May 30, 2025	2.75	2.7	2.7	2.78	2.69	48.35M
May 29, 2025	2.71	2.76	2.76	2.79	2.67	83.2M
May 28, 2025	2.66	2.74	2.74	2.8	2.63	104.19M
May 27, 2025	2.66	2.68	2.68	2.7	2.63	51.16M
May 26, 2025	2.66	2.67	2.67	2.69	2.61	39.08M

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