China Oil HBP Science & Technology Co., Ltd - 002554.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.9	2.92	2.92	2.94	2.87	26.45M
August 15, 2025	2.89	2.88	2.88	2.9	2.87	20.3M
August 14, 2025	2.92	2.88	2.88	2.95	2.87	28M
August 13, 2025	2.95	2.93	2.93	2.96	2.91	25.3M
August 12, 2025	2.95	2.95	2.95	2.97	2.94	19.43M
August 11, 2025	2.92	2.96	2.96	2.97	2.89	34.21M
August 08, 2025	2.93	2.92	2.92	2.94	2.89	23.82M
August 07, 2025	2.91	2.92	2.92	2.93	2.88	25.79M
August 06, 2025	2.88	2.91	2.91	2.91	2.86	29.42M
August 05, 2025	2.86	2.88	2.88	2.9	2.84	32.68M
August 04, 2025	2.8	2.86	2.86	2.87	2.77	29.46M
August 01, 2025	2.8	2.82	2.82	2.84	2.8	17.85M
July 31, 2025	2.86	2.81	2.81	2.89	2.8	34.82M
July 30, 2025	2.85	2.87	2.87	2.9	2.84	49.86M
July 29, 2025	2.85	2.84	2.84	2.86	2.8	21.01M
July 28, 2025	2.85	2.85	2.85	2.86	2.82	18.93M
July 25, 2025	2.88	2.85	2.85	2.88	2.84	25.88M
July 24, 2025	2.83	2.88	2.88	2.88	2.82	26.01M
July 23, 2025	2.88	2.83	2.83	2.9	2.83	29.82M
July 22, 2025	2.85	2.87	2.87	2.88	2.81	33.53M
July 21, 2025	2.79	2.85	2.85	2.87	2.77	34.98M
July 18, 2025	2.78	2.79	2.79	2.79	2.75	26.37M
July 17, 2025	2.79	2.77	2.77	2.8	2.76	25.97M
July 16, 2025	2.8	2.79	2.79	2.81	2.78	19.45M
July 15, 2025	2.85	2.79	2.79	2.85	2.76	36.16M
July 14, 2025	2.87	2.86	2.86	2.89	2.85	25.83M
July 11, 2025	2.89	2.87	2.87	2.89	2.84	30.7M
July 10, 2025	2.84	2.88	2.88	2.89	2.84	36.28M
July 09, 2025	2.87	2.84	2.84	2.9	2.84	28.33M
July 08, 2025	2.84	2.85	2.85	2.87	2.82	29.99M
July 07, 2025	2.8	2.84	2.84	2.85	2.77	30.43M
July 04, 2025	2.85	2.81	2.81	2.86	2.79	38.07M
July 03, 2025	2.85	2.86	2.86	2.89	2.84	38.48M
July 02, 2025	2.83	2.86	2.86	2.91	2.82	63.75M
July 01, 2025	2.81	2.8	2.8	2.82	2.77	32.17M
June 30, 2025	2.77	2.81	2.81	2.82	2.75	44.68M
June 27, 2025	2.78	2.74	2.74	2.78	2.73	48.7M
June 26, 2025	2.77	2.81	2.81	2.88	2.75	87.85M
June 25, 2025	2.82	2.78	2.78	2.85	2.74	107.76M
June 24, 2025	2.9	2.9	2.9	2.95	2.9	113.02M
June 23, 2025	3.19	3.22	3.22	3.29	3.12	142.23M
June 20, 2025	3.09	3.06	3.06	3.17	3.02	119.64M
June 19, 2025	2.93	3.24	3.24	3.3	2.91	206.32M
June 18, 2025	3.1	3.01	3.01	3.17	2.99	120.75M
June 17, 2025	2.88	3.17	3.17	3.21	2.79	178.39M
June 16, 2025	2.99	2.93	2.93	3.2	2.85	165.9M
June 13, 2025	2.88	2.97	2.97	3.03	2.83	148.17M
June 12, 2025	2.84	2.75	2.75	2.89	2.75	30.48M
June 11, 2025	2.76	2.76	2.76	2.77	2.74	19.54M
June 10, 2025	2.79	2.75	2.75	2.8	2.71	27.37M
June 09, 2025	2.78	2.78	2.78	2.83	2.76	28.51M
June 06, 2025	2.69	2.78	2.78	2.81	2.67	41.24M
June 05, 2025	2.72	2.68	2.68	2.74	2.66	22.5M
June 04, 2025	2.7	2.73	2.73	2.75	2.67	21.16M
June 03, 2025	2.66	2.7	2.7	2.71	2.64	23.27M
May 30, 2025	2.67	2.65	2.65	2.69	2.64	16.19M
May 29, 2025	2.66	2.67	2.67	2.69	2.62	21.4M
May 28, 2025	2.62	2.65	2.65	2.68	2.6	27.21M
May 27, 2025	2.57	2.62	2.62	2.62	2.55	19.29M
May 26, 2025	2.54	2.58	2.58	2.58	2.53	14.46M

China Oil HBP Science & Technology Co., Ltd (002554.SZ) SHZ