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 ¥608.47 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥868.3, while ¥1000 invested 1 year ago would be worth ¥814.44. This corresponds to total returns of -39.15%, -13.17%, -18.56%, respectively, with annualized returns of -10.13%, -4.59%, -18.56%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 15.59 | 15.23 | 15.23 | 16.4 | 15.11 | 15.21M |
| September 10, 2026 | 15.49 | 14.84 | 14.84 | 15.71 | 14.82 | 8.28M |
| September 09, 2026 | 15.5 | 15.38 | 15.38 | 15.6 | 15.29 | 6.67M |
| September 08, 2026 | 15.09 | 15.72 | 15.72 | 15.72 | 14.96 | 9.46M |
| September 07, 2026 | 15.2 | 15.13 | 15.13 | 15.36 | 14.96 | 6.82M |
| September 04, 2026 | 15.49 | 15.21 | 15.21 | 15.87 | 15.17 | 11.55M |
| September 03, 2026 | 16.01 | 15.56 | 15.56 | 16.48 | 15.45 | 17.95M |
| September 02, 2026 | 15.61 | 16.33 | 16.33 | 17.79 | 15.61 | 23.52M |
| September 01, 2026 | 15.29 | 15.26 | 15.26 | 15.58 | 15.13 | 6.28M |
| August 31, 2026 | 15.1 | 15.29 | 15.29 | 15.42 | 14.96 | 5.82M |
| August 28, 2026 | 15.01 | 15.04 | 15.04 | 15.16 | 14.9 | 3.91M |
| August 27, 2026 | 14.88 | 15.02 | 15.02 | 15.1 | 14.75 | 3.6M |
| August 26, 2026 | 14.98 | 14.94 | 14.94 | 15.12 | 14.6 | 4.02M |
| August 25, 2026 | 14.32 | 14.97 | 14.97 | 15.1 | 14.31 | 5.88M |
| August 24, 2026 | 15.07 | 14.57 | 14.57 | 15.1 | 14.27 | 8.59M |
| August 21, 2026 | 15.25 | 15.35 | 15.35 | 15.62 | 15.06 | 6.65M |
| August 20, 2026 | 15.65 | 15.46 | 15.46 | 15.91 | 15.31 | 9.27M |
| August 19, 2026 | 16.35 | 15.66 | 15.66 | 16.73 | 15.6 | 14.74M |
| August 18, 2026 | 16.9 | 16.47 | 16.47 | 17.79 | 16.4 | 22.56M |
| August 17, 2026 | 16.02 | 16.8 | 16.8 | 17.2 | 15.77 | 23.9M |
| August 14, 2026 | 15.38 | 16.02 | 16.02 | 16.3 | 14.97 | 22.92M |
| August 13, 2026 | 15.1 | 14.96 | 14.96 | 15.22 | 14.84 | 7.45M |
| August 12, 2026 | 15.23 | 15.21 | 15.21 | 15.32 | 15.06 | 7.5M |
| August 11, 2026 | 15.5 | 15.43 | 15.43 | 15.8 | 15.19 | 10.17M |
| August 10, 2026 | 14.73 | 15.48 | 15.48 | 15.48 | 14.64 | 11.54M |
| August 07, 2026 | 14.88 | 14.8 | 14.8 | 14.98 | 14.45 | 7.91M |
| August 06, 2026 | 14.8 | 14.79 | 14.79 | 14.86 | 14.49 | 7.44M |
| August 05, 2026 | 14.32 | 14.82 | 14.82 | 14.87 | 14.32 | 9.14M |
| August 04, 2026 | 14.32 | 14.7 | 14.7 | 14.77 | 14.32 | 11.21M |
| August 03, 2026 | 14.34 | 14.32 | 14.32 | 14.59 | 14.1 | 10.47M |
| July 31, 2026 | 13.9 | 14.79 | 14.79 | 14.95 | 13.85 | 15.58M |
| July 30, 2026 | 15.17 | 15.14 | 15.14 | 15.49 | 14.25 | 17.93M |
| July 29, 2026 | 15.44 | 14.74 | 14.74 | 15.75 | 14.69 | 15.37M |
| July 28, 2026 | 14.58 | 15.28 | 15.28 | 15.8 | 14.54 | 18.61M |
| July 27, 2026 | 14.17 | 15.23 | 15.23 | 15.23 | 13.6 | 20.77M |
| July 24, 2026 | 15.39 | 15.72 | 15.72 | 16.33 | 14.31 | 28.57M |
| July 23, 2026 | 12.68 | 15.13 | 15.13 | 15.13 | 12.65 | 19.08M |
| July 22, 2026 | 12.28 | 12.61 | 12.61 | 12.78 | 12.12 | 6.42M |
| July 21, 2026 | 12.74 | 12.44 | 12.44 | 12.74 | 11.57 | 9.23M |
| July 20, 2026 | 12.8 | 12.88 | 12.88 | 13.68 | 12.65 | 7.41M |
| July 17, 2026 | 13.15 | 12.76 | 12.76 | 13.6 | 12.66 | 4.89M |
| July 16, 2026 | 13.03 | 13.26 | 13.26 | 13.45 | 12.85 | 4.05M |
| July 15, 2026 | 13.6 | 13.17 | 13.17 | 13.78 | 13.14 | 6.12M |
| July 14, 2026 | 13.6 | 13.84 | 13.84 | 14.1 | 13.27 | 7.72M |
| July 13, 2026 | 14.21 | 13.26 | 13.26 | 14.47 | 13.26 | 4.67M |
| July 10, 2026 | 13.67 | 14.12 | 14.12 | 14.46 | 13.48 | 6.08M |
| July 09, 2026 | 14.08 | 13.87 | 13.87 | 14.45 | 13.61 | 6.25M |
| July 08, 2026 | 14.34 | 13.84 | 13.84 | 14.59 | 13.78 | 3.28M |
| July 07, 2026 | 14.43 | 14.08 | 14.08 | 14.69 | 13.99 | 3.36M |
| July 06, 2026 | 14.76 | 14.63 | 14.63 | 14.79 | 14.43 | 3.37M |
| July 03, 2026 | 14.23 | 14.75 | 14.75 | 14.99 | 14.05 | 6.28M |
| July 02, 2026 | 14 | 14.17 | 14.17 | 14.33 | 13.82 | 3.99M |
| July 01, 2026 | 13.4 | 14.03 | 14.03 | 14.49 | 13.2 | 7.68M |
| June 30, 2026 | 13.06 | 13.19 | 13.19 | 13.38 | 12.98 | 3.27M |
| June 29, 2026 | 13.22 | 13.18 | 13.18 | 13.48 | 12.95 | 4.01M |
| June 26, 2026 | 13.77 | 13.38 | 13.38 | 13.87 | 13.3 | 4.19M |
| June 25, 2026 | 14.24 | 13.78 | 13.78 | 14.27 | 13.7 | 4.31M |
| June 24, 2026 | 14.64 | 14.23 | 14.23 | 14.67 | 14.11 | 4.05M |
| June 23, 2026 | 14.72 | 14.7 | 14.7 | 15.03 | 14.68 | 3.42M |
| June 22, 2026 | 14.92 | 14.93 | 14.93 | 15.18 | 14.54 | 4.49M |
AD
