Dezhou United Petroleum Technology Co.,Ltd. - 301158.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	27.5	24	24	27.5	23.78	20.76M
October 29, 2025	25	25.58	25.58	25.68	24.55	19.85M
October 28, 2025	25	25.85	25.85	26.46	24.76	28.18M
October 27, 2025	24.92	25.61	25.61	26.38	24.58	29.32M
October 24, 2025	27.5	26.09	26.09	28.5	25.55	33.18M
October 23, 2025	28.33	27.15	27.15	29.48	26.6	39.16M
October 22, 2025	28.18	29.97	29.97	30.79	27.8	50.67M
October 21, 2025	25.63	25.66	25.66	25.66	24.7	18.73M
October 20, 2025	17.95	21.38	21.38	21.38	17.95	12.09M
October 17, 2025	18.05	17.82	17.82	18.18	17.81	2.15M
October 16, 2025	18.38	18.12	18.12	18.43	18.02	2.26M
October 15, 2025	18.3	18.38	18.38	18.38	18.04	2.71M
October 14, 2025	18.25	18.35	18.35	18.56	18.12	4.04M
October 13, 2025	17.45	18.08	18.08	18.16	17.13	3.23M
October 10, 2025	17.89	18.11	18.11	18.18	17.83	2.61M
October 09, 2025	17.83	17.97	17.97	18.15	17.78	2.65M
September 30, 2025	17.85	17.82	17.82	17.95	17.78	1.57M
September 29, 2025	17.75	17.85	17.85	17.94	17.42	2.03M
September 26, 2025	17.78	17.74	17.74	18	17.58	2.62M
September 25, 2025	18.04	17.73	17.73	18.15	17.7	2.24M
September 24, 2025	17.68	18.04	18.04	18.16	17.63	2.72M
September 23, 2025	17.99	17.7	17.7	18	17.15	3.6M
September 22, 2025	18.3	18	18	18.3	17.81	1.75M
September 19, 2025	18.3	18.01	18.01	18.43	17.9	2.86M
September 18, 2025	18.57	18.3	18.3	18.81	18.11	3.98M
September 17, 2025	18.75	18.65	18.65	18.9	18.61	2.32M
September 16, 2025	18.63	18.72	18.72	18.75	18.45	2.36M
September 15, 2025	18.76	18.63	18.63	18.96	18.59	2.42M
September 12, 2025	18.85	18.79	18.79	18.98	18.61	2.77M
September 11, 2025	18.65	18.82	18.82	18.82	18.31	3.25M
September 10, 2025	18.6	18.73	18.73	18.96	18.51	3.26M
September 09, 2025	19.12	18.5	18.5	19.12	18.36	3.29M
September 08, 2025	18.72	19.06	19.06	19.06	18.72	3.23M
September 05, 2025	18.31	18.72	18.72	18.74	18.27	3.1M
September 04, 2025	18.43	18.3	18.3	18.64	18.01	3.92M
September 03, 2025	19.41	18.32	18.32	19.45	18.25	6.33M
September 02, 2025	19.35	19.5	19.5	19.54	18.93	7.26M
September 01, 2025	18.7	19.33	19.33	19.76	18.7	6.88M
August 29, 2025	18.72	18.88	18.88	18.95	18.63	4.25M
August 28, 2025	18.65	18.73	18.73	19.12	18.02	5.89M
August 27, 2025	19.45	18.6	18.6	19.58	18.53	7.8M
August 26, 2025	19.32	19.45	19.45	19.82	19.15	6.56M
August 25, 2025	19.48	19.38	19.38	19.55	19.23	6.75M
August 22, 2025	19.89	19.5	19.5	19.9	19.26	7.05M
August 21, 2025	19.46	19.89	19.89	20.1	19.33	8.67M
August 20, 2025	19.18	19.5	19.5	19.65	19.02	6.29M
August 19, 2025	19.23	19.13	19.13	19.26	18.95	4.22M
August 18, 2025	19.11	19.19	19.19	19.4	19.11	5.17M
August 15, 2025	18.7	19.1	19.1	19.15	18.7	4.98M
August 14, 2025	19.29	18.71	18.71	19.38	18.68	7.04M
August 13, 2025	19.7	19.18	19.18	19.71	19.16	7.87M
August 12, 2025	19.61	19.53	19.53	19.8	19.4	6.3M
August 11, 2025	19.4	19.68	19.68	20.15	19.21	10.9M
August 08, 2025	19	19.35	19.35	19.54	18.9	7.72M
August 07, 2025	19.01	19.01	19.01	19.2	18.82	7.32M
August 06, 2025	19.19	19	19	19.19	18.91	7.07M
August 05, 2025	18.68	19.28	19.28	19.3	18.51	8.95M
August 04, 2025	18.22	18.68	18.68	18.69	17.78	6.63M
August 01, 2025	18.75	18.35	18.35	18.81	18.25	8.38M
July 31, 2025	18.16	18.68	18.68	18.85	18.05	14.3M

Dezhou United Petroleum Technology Co.,Ltd. (301158.SZ) SHZ