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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	2.81	2.98	2.98	2.98	2.74	214.05M
November 18, 2025	2.78	2.71	2.71	2.81	2.64	239.46M
November 17, 2025	2.99	2.83	2.83	2.99	2.81	339.28M
November 14, 2025	2.65	2.72	2.72	2.75	2.65	87.88M
November 13, 2025	2.64	2.66	2.66	2.67	2.62	38.99M
November 12, 2025	2.66	2.64	2.64	2.67	2.62	36.67M
November 11, 2025	2.63	2.65	2.65	2.66	2.61	49.26M
November 10, 2025	2.6	2.63	2.63	2.63	2.59	39.55M
November 07, 2025	2.58	2.59	2.59	2.61	2.58	20.92M
November 06, 2025	2.62	2.59	2.59	2.62	2.58	30.8M
November 05, 2025	2.59	2.62	2.62	2.64	2.58	40.67M
November 04, 2025	2.6	2.6	2.6	2.61	2.58	26.13M
November 03, 2025	2.57	2.6	2.6	2.61	2.56	33.65M
October 31, 2025	2.54	2.57	2.57	2.58	2.54	20.11M
October 30, 2025	2.59	2.55	2.55	2.6	2.55	31.81M
October 29, 2025	2.61	2.59	2.59	2.62	2.58	33.31M
October 28, 2025	2.61	2.61	2.61	2.64	2.61	28.39M
October 27, 2025	2.63	2.62	2.62	2.65	2.61	56.28M
October 24, 2025	2.65	2.67	2.67	2.76	2.63	89.45M
October 23, 2025	2.63	2.65	2.65	2.65	2.6	37.06M
October 22, 2025	2.64	2.64	2.64	2.67	2.61	44.63M
October 21, 2025	2.61	2.65	2.65	2.66	2.59	54.48M
October 20, 2025	2.57	2.62	2.62	2.62	2.55	48.29M
October 17, 2025	2.59	2.57	2.57	2.6	2.54	39.06M
October 16, 2025	2.61	2.6	2.6	2.65	2.57	52.09M
October 15, 2025	2.59	2.62	2.62	2.62	2.57	32.36M
October 14, 2025	2.59	2.6	2.6	2.63	2.58	41.06M
October 13, 2025	2.56	2.6	2.6	2.61	2.53	34.54M
October 10, 2025	2.61	2.64	2.64	2.66	2.6	42.15M
October 09, 2025	2.59	2.62	2.62	2.62	2.58	39.24M
September 30, 2025	2.6	2.59	2.59	2.6	2.58	18.77M
September 29, 2025	2.58	2.6	2.6	2.6	2.53	33M
September 26, 2025	2.6	2.59	2.59	2.63	2.58	26.51M
September 25, 2025	2.63	2.61	2.61	2.63	2.6	24.2M

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