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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	2.62	2.64	2.64	2.64	2.59	29.01M
September 23, 2025	2.65	2.6	2.6	2.66	2.56	53.4M
September 22, 2025	2.76	2.67	2.67	2.76	2.64	40.78M
September 19, 2025	2.76	2.7	2.7	2.77	2.68	63.1M
September 18, 2025	2.81	2.76	2.76	2.85	2.73	93.24M
September 17, 2025	2.86	2.82	2.82	2.87	2.79	89.1M
September 16, 2025	2.82	2.85	2.85	2.85	2.79	80.7M
September 15, 2025	2.79	2.83	2.83	2.86	2.77	77.3M
September 12, 2025	2.74	2.78	2.78	2.8	2.74	63.67M
September 11, 2025	2.73	2.75	2.75	2.75	2.71	36.31M
September 10, 2025	2.72	2.73	2.73	2.75	2.71	27.24M
September 09, 2025	2.76	2.73	2.73	2.77	2.72	31.52M
September 08, 2025	2.75	2.76	2.76	2.78	2.74	34.76M
September 05, 2025	2.72	2.75	2.75	2.76	2.67	49.73M
September 04, 2025	2.7	2.73	2.73	2.75	2.68	53.34M
September 03, 2025	2.78	2.71	2.71	2.78	2.7	47.65M
September 02, 2025	2.78	2.77	2.77	2.82	2.76	49.52M
September 01, 2025	2.77	2.78	2.78	2.81	2.74	42.97M
August 29, 2025	2.77	2.79	2.79	2.83	2.74	51.65M
August 28, 2025	2.78	2.77	2.77	2.81	2.68	71M
August 27, 2025	2.88	2.79	2.79	2.88	2.78	87.95M
August 26, 2025	2.85	2.88	2.88	2.89	2.84	64.24M
August 25, 2025	2.88	2.86	2.86	2.88	2.84	71.61M
August 22, 2025	2.9	2.87	2.87	2.9	2.85	70.22M
August 21, 2025	2.92	2.9	2.9	2.95	2.88	87.83M
August 20, 2025	2.97	2.94	2.94	2.99	2.91	80.91M
August 19, 2025	2.94	2.92	2.92	2.96	2.9	79.05M
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

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