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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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