Dezhou United Petroleum Technology Co.,Ltd. (301158.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
301158.SZ Historical Return
If you invested ¥1000 in Dezhou United Petroleum Technology Co.,Ltd. (301158.SZ) since IPO date, it would be worth ¥598.48 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥952.32, while ¥1000 invested 1 year ago would be worth ¥784.7. This corresponds to total returns of -40.15%, -4.77%, -21.53%, respectively, with annualized returns of -10.94%, -1.62%, -21.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
301158.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 14.92 | 14.93 | 14.93 | 15.18 | 14.54 | 4.49M |
| June 18, 2026 | 14.47 | 14.91 | 14.91 | 15.24 | 14.41 | 5.29M |
| June 17, 2026 | 15.27 | 14.64 | 14.64 | 15.27 | 14.56 | 4.54M |
| June 16, 2026 | 14.93 | 15.09 | 15.09 | 15.29 | 14.62 | 4.14M |
| June 15, 2026 | 14.88 | 15.02 | 15.02 | 15.26 | 14.7 | 3.91M |
| June 12, 2026 | 14.64 | 14.88 | 14.88 | 15.33 | 14.46 | 5.68M |
| June 11, 2026 | 14.85 | 14.53 | 14.53 | 14.99 | 14.35 | 5.68M |
| June 10, 2026 | 14.72 | 14.43 | 14.43 | 14.82 | 14.13 | 4.99M |
| June 09, 2026 | 15.19 | 14.72 | 14.72 | 15.25 | 14.63 | 5.34M |
| June 08, 2026 | 15.12 | 15.15 | 15.15 | 16.02 | 14.87 | 7.26M |
| June 05, 2026 | 15.33 | 15.36 | 15.36 | 15.55 | 14.94 | 4.91M |
| June 04, 2026 | 15.9 | 15.33 | 15.33 | 15.97 | 15.2 | 4.57M |
| June 03, 2026 | 15.86 | 16.03 | 16.03 | 16.08 | 15.52 | 5.68M |
| June 02, 2026 | 16.61 | 15.87 | 15.87 | 16.7 | 15.67 | 4.19M |
| June 01, 2026 | 16.35 | 16.47 | 16.47 | 16.8 | 16.2 | 4.5M |
| May 29, 2026 | 17.01 | 16.4 | 16.4 | 17.15 | 16.23 | 4.97M |
| May 28, 2026 | 16.97 | 17.15 | 17.15 | 17.36 | 16.48 | 6.24M |
| May 27, 2026 | 22.79 | 21.94 | 21.94 | 22.79 | 21.76 | 4.22M |
| May 26, 2026 | 23.45 | 22.8 | 22.8 | 23.45 | 22.31 | 4.88M |
| May 25, 2026 | 24.8 | 23.5 | 23.5 | 24.8 | 23.18 | 5.64M |
| May 22, 2026 | 24.55 | 24.51 | 24.51 | 24.85 | 24.13 | 4.65M |
| May 21, 2026 | 27.08 | 24.5 | 24.5 | 27.08 | 24.43 | 7.52M |
| May 20, 2026 | 25.82 | 26.61 | 26.61 | 27.03 | 25.8 | 5.95M |
| May 19, 2026 | 26.41 | 25.97 | 25.97 | 26.59 | 25.59 | 6.15M |
| May 18, 2026 | 27.08 | 26.63 | 26.63 | 27.17 | 26.48 | 5.19M |
| May 15, 2026 | 27.07 | 26.81 | 26.81 | 27.5 | 26.59 | 6.61M |
| May 14, 2026 | 27.15 | 27.2 | 27.2 | 27.65 | 26.83 | 6.33M |
| May 13, 2026 | 26.63 | 26.96 | 26.96 | 27.31 | 26.42 | 5.64M |
| May 12, 2026 | 27.36 | 26.63 | 26.63 | 27.6 | 26.45 | 5.82M |
| May 11, 2026 | 26.77 | 27.4 | 27.4 | 27.8 | 26.73 | 7.82M |
| May 08, 2026 | 26.21 | 26.64 | 26.64 | 26.88 | 26.2 | 6.57M |
| May 07, 2026 | 26.3 | 26.3 | 26.3 | 26.6 | 25.9 | 6.35M |
| May 06, 2026 | 26.35 | 26.45 | 26.45 | 26.6 | 26.07 | 8.4M |
| April 30, 2026 | 26.7 | 26.45 | 26.45 | 27.68 | 26.36 | 9.75M |
| April 29, 2026 | 25.45 | 26.83 | 26.83 | 27.02 | 25.3 | 11.71M |
| April 28, 2026 | 24.54 | 25.86 | 25.86 | 26.23 | 24.1 | 14.03M |
| April 27, 2026 | 23.76 | 24.37 | 24.37 | 24.43 | 23.76 | 6.28M |
| April 24, 2026 | 24.18 | 24 | 24 | 24.4 | 23.69 | 6.89M |
| April 23, 2026 | 23.64 | 24.23 | 24.23 | 24.6 | 23.06 | 10.34M |
| April 22, 2026 | 23.62 | 23.53 | 23.53 | 23.77 | 23.03 | 5.66M |
| April 21, 2026 | 22.8 | 23.69 | 23.69 | 23.96 | 22.71 | 9.36M |
| April 20, 2026 | 23 | 22.8 | 22.8 | 23.13 | 22.59 | 7.69M |
| April 17, 2026 | 23.65 | 22.96 | 22.96 | 23.7 | 22.03 | 15.23M |
| April 16, 2026 | 24.45 | 24.43 | 24.43 | 24.52 | 24.06 | 4.8M |
| April 15, 2026 | 24.8 | 24.51 | 24.51 | 25.07 | 24.45 | 4.53M |
| April 14, 2026 | 24.81 | 24.9 | 24.9 | 25.05 | 24.6 | 4.56M |
| April 13, 2026 | 25.12 | 25.08 | 25.08 | 25.16 | 24.34 | 5.33M |
| April 10, 2026 | 24.5 | 24.85 | 24.85 | 25.06 | 24.48 | 5.05M |
| April 09, 2026 | 24.83 | 24.5 | 24.5 | 25.2 | 24.38 | 5.68M |
| April 08, 2026 | 24.31 | 24.86 | 24.86 | 24.91 | 23.62 | 7.94M |
| April 07, 2026 | 23.76 | 24.33 | 24.33 | 24.36 | 23.2 | 6.32M |
| April 03, 2026 | 24.6 | 23.61 | 23.61 | 24.94 | 23.5 | 8.24M |
| April 02, 2026 | 24.49 | 24.85 | 24.85 | 25.06 | 24.27 | 8.99M |
| April 01, 2026 | 24.61 | 24.49 | 24.49 | 24.8 | 24.34 | 4.05M |
| March 31, 2026 | 24.68 | 24.33 | 24.33 | 25.16 | 24.28 | 5.52M |
| March 30, 2026 | 25.63 | 24.8 | 24.8 | 25.8 | 24.54 | 6.15M |
| March 27, 2026 | 24.25 | 25.18 | 25.18 | 25.24 | 24.15 | 5.66M |
| March 26, 2026 | 24.77 | 24.61 | 24.61 | 25.1 | 24.41 | 5.88M |
| March 25, 2026 | 24.2 | 24.9 | 24.9 | 25.13 | 24.11 | 7.5M |
| March 24, 2026 | 23.99 | 24.5 | 24.5 | 24.52 | 23.58 | 8.5M |
AD
