Dezhou United Petroleum Technology Co.,Ltd. (301158.SZ) SHZ
26.82
-0.53(-1.94%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
26.82
-0.53(-1.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 27.67 | 26.82 | 26.82 | 28.1 | 26.71 | 14.51M |
| March 12, 2026 | 28.85 | 27.35 | 27.35 | 28.98 | 27.25 | 19.39M |
| March 11, 2026 | 28.56 | 28.34 | 28.34 | 28.6 | 27.8 | 16.61M |
| March 10, 2026 | 29.57 | 28.76 | 28.76 | 29.57 | 27.44 | 16.83M |
| March 09, 2026 | 33.98 | 29.58 | 29.58 | 34.35 | 29.58 | 29.46M |
| March 06, 2026 | 29.57 | 29.71 | 29.71 | 30.3 | 29 | 21.39M |
| March 05, 2026 | 32 | 30 | 30 | 32.88 | 29.47 | 29.34M |
| March 04, 2026 | 25.71 | 32 | 32 | 35.37 | 25.71 | 25.19M |
| March 03, 2026 | 33 | 37.44 | 37.44 | 37.44 | 32.6 | 38.75M |
| March 02, 2026 | 26.96 | 31.2 | 31.2 | 31.2 | 26.68 | 28.79M |
| February 27, 2026 | 25.71 | 26 | 26 | 26.5 | 25.71 | 7.51M |
| February 26, 2026 | 25.68 | 25.83 | 25.83 | 25.91 | 25.48 | 7.77M |
| February 25, 2026 | 25.35 | 25.67 | 25.67 | 25.94 | 25.01 | 10.91M |
| February 24, 2026 | 24.52 | 25.49 | 25.49 | 25.91 | 24.4 | 12.96M |
| February 13, 2026 | 24.29 | 23.96 | 0 | 24.48 | 23.93 | 4.06M |
| February 12, 2026 | 24.44 | 24.55 | 0 | 24.94 | 24.33 | 6.5M |
| February 11, 2026 | 24.5 | 24.41 | 0 | 24.74 | 24.14 | 5.42M |
| February 10, 2026 | 23.88 | 24.61 | 0 | 24.87 | 23.8 | 8.08M |
| February 09, 2026 | 24.48 | 23.78 | 0 | 24.48 | 23.7 | 6.36M |
| February 06, 2026 | 23.61 | 24.21 | 0 | 24.56 | 23.26 | 6.64M |
| February 05, 2026 | 24.5 | 23.72 | 0 | 24.97 | 23.65 | 5.96M |
| February 04, 2026 | 24.19 | 24.47 | 0 | 25.18 | 24.19 | 9.74M |
| February 03, 2026 | 23.2 | 23.99 | 0 | 24.07 | 22.88 | 9.55M |
| February 02, 2026 | 22.49 | 22.97 | 0 | 23.6 | 22.21 | 10.39M |
| January 30, 2026 | 25.79 | 24.07 | 0 | 26.28 | 24.05 | 18.64M |
| January 29, 2026 | 25.3 | 26.83 | 0 | 26.99 | 24.6 | 24.94M |
| January 28, 2026 | 24.39 | 25.29 | 0 | 25.52 | 24.23 | 16.88M |
| January 27, 2026 | 24.27 | 24.34 | 0 | 24.73 | 23.88 | 8.94M |
| January 26, 2026 | 24.38 | 24.92 | 0 | 25.18 | 24.31 | 12.51M |
| January 23, 2026 | 24.27 | 24.36 | 0 | 24.55 | 24.15 | 7.11M |
| January 22, 2026 | 24.25 | 24.57 | 0 | 24.68 | 24.07 | 9.03M |
| January 21, 2026 | 23.79 | 24.03 | 0 | 24.2 | 23.54 | 6.98M |
| January 20, 2026 | 23.75 | 23.8 | 0 | 23.95 | 23.5 | 6.3M |
| January 19, 2026 | 24.06 | 23.77 | 0 | 24.06 | 23.48 | 7.29M |
| January 16, 2026 | 24.43 | 23.82 | 0 | 24.63 | 23.7 | 11.03M |
| January 15, 2026 | 24.5 | 24.73 | 0 | 25.04 | 24.12 | 15.01M |
| January 14, 2026 | 23.52 | 24.99 | 0 | 25 | 23.51 | 19.39M |
| January 13, 2026 | 23.48 | 23.69 | 0 | 24.3 | 23.21 | 15.61M |
| January 12, 2026 | 23.22 | 23.29 | 0 | 23.36 | 22.83 | 9.56M |
| January 09, 2026 | 23.42 | 23.3 | 0 | 23.58 | 23.1 | 8.64M |
| January 08, 2026 | 22.93 | 23.1 | 0 | 23.27 | 22.74 | 7.46M |
| January 07, 2026 | 23.19 | 22.89 | 0 | 23.21 | 22.55 | 8.77M |
| January 06, 2026 | 22.81 | 23.03 | 0 | 23.29 | 22.76 | 10.2M |
| January 05, 2026 | 22.7 | 22.8 | 0 | 23.2 | 22.6 | 9.67M |
| December 31, 2025 | 22.29 | 22.37 | 0 | 22.53 | 22.01 | 5.73M |
| December 30, 2025 | 22.4 | 22.11 | 0 | 22.6 | 22.09 | 5.95M |
| December 29, 2025 | 22.3 | 22.49 | 0 | 22.79 | 22.13 | 7.65M |
| December 26, 2025 | 22.15 | 22.12 | 0 | 22.35 | 21.93 | 6.55M |
| December 25, 2025 | 21.99 | 22.06 | 0 | 22.34 | 21.83 | 5.95M |
| December 24, 2025 | 21.66 | 21.95 | 0 | 22.06 | 21.5 | 4.5M |
| December 23, 2025 | 21.79 | 21.68 | 0 | 21.89 | 21.45 | 4.06M |
| December 22, 2025 | 21.4 | 21.63 | 0 | 21.89 | 21.35 | 5.96M |
| December 19, 2025 | 21.14 | 21.18 | 0 | 21.43 | 21.08 | 4.14M |
| December 18, 2025 | 20.9 | 21.12 | 0 | 21.48 | 20.79 | 6.86M |
| December 17, 2025 | 20.85 | 20.99 | 0 | 21.05 | 20.34 | 5.61M |
| December 16, 2025 | 21.91 | 20.89 | 0 | 21.95 | 20.66 | 6.98M |
| December 15, 2025 | 21.51 | 21.85 | 0 | 21.97 | 21.2 | 5.14M |
| December 12, 2025 | 21.68 | 21.51 | 0 | 22.04 | 21.49 | 4.95M |
| December 11, 2025 | 22.29 | 21.64 | 0 | 22.38 | 21.63 | 5.1M |
| December 10, 2025 | 21.95 | 21.9 | 0 | 22.04 | 21.7 | 3.9M |