Shandong Oriental Ocean Sci-Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	2.380	2.400	2.340	2.350	2.350	49,353,774
2026-01-14	2.430	2.450	2.380	2.390	2.390	66,575,641
2026-01-13	2.440	2.490	2.400	2.430	2.430	73,065,950
2026-01-12	2.410	2.450	2.390	2.430	2.430	69,527,087
2026-01-09	2.390	2.410	2.370	2.410	2.410	59,421,400
2026-01-08	2.360	2.390	2.340	2.380	2.380	44,787,302
2026-01-07	2.370	2.390	2.350	2.370	2.370	42,955,000
2026-01-06	2.330	2.370	2.320	2.370	2.370	42,158,191
2026-01-05	2.310	2.330	2.290	2.330	2.330	28,606,180
2025-12-31	2.320	2.320	2.280	2.310	2.310	30,336,673
2025-12-30	2.340	2.350	2.300	2.310	2.310	37,702,300
2025-12-29	2.380	2.380	2.340	2.350	2.350	37,157,302
2025-12-26	2.390	2.400	2.370	2.390	2.390	30,791,700
2025-12-25	2.380	2.410	2.370	2.390	2.390	38,737,073
2025-12-24	2.360	2.390	2.360	2.380	2.380	28,922,697
2025-12-23	2.410	2.410	2.360	2.360	2.360	33,628,724
2025-12-22	2.420	2.420	2.400	2.400	2.400	29,907,250
2025-12-19	2.380	2.420	2.370	2.410	2.410	48,662,965
2025-12-18	2.370	2.400	2.350	2.370	2.370	32,579,026
2025-12-17	2.370	2.380	2.330	2.380	2.380	40,573,124
2025-12-16	2.410	2.420	2.360	2.380	2.380	39,250,300
2025-12-15	2.420	2.430	2.400	2.410	2.410	30,056,425
2025-12-12	2.440	2.440	2.410	2.430	2.430	27,609,350
2025-12-11	2.510	2.520	2.430	2.430	2.430	57,834,900
2025-12-10	2.500	2.520	2.480	2.510	2.510	45,906,083
2025-12-09	2.560	2.590	2.520	2.520	2.520	49,589,200
2025-12-08	2.550	2.570	2.540	2.550	2.550	56,611,371
2025-12-05	2.540	2.560	2.460	2.550	2.550	74,538,500
2025-12-04	2.600	2.650	2.550	2.550	2.550	92,933,800
2025-12-03	2.590	2.680	2.570	2.630	2.630	130,135,100
2025-12-02	2.550	2.600	2.520	2.570	2.570	73,303,000
2025-12-01	2.550	2.580	2.540	2.560	2.560	58,277,200
2025-11-28	2.540	2.560	2.510	2.560	2.560	68,907,000
2025-11-27	2.590	2.600	2.530	2.540	2.540	83,962,800
2025-11-26	2.660	2.660	2.570	2.580	2.580	145,179,057
2025-11-25	2.760	2.780	2.610	2.680	2.680	193,376,743
2025-11-24	2.680	2.870	2.670	2.810	2.810	218,527,671
2025-11-21	2.690	2.930	2.680	2.760	2.760	282,128,436
2025-11-20	3.280	3.280	2.850	2.850	2.850	445,641,467
2025-11-19	2.810	2.980	2.740	2.980	2.980	214,045,416
2025-11-18	2.780	2.810	2.640	2.710	2.710	237,109,178
2025-11-17	2.990	2.990	2.810	2.830	2.830	339,284,444
2025-11-14	2.650	2.750	2.650	2.720	2.720	87,877,886
2025-11-13	2.640	2.670	2.620	2.660	2.660	38,075,684
2025-11-12	2.660	2.670	2.620	2.640	2.640	36,414,840
2025-11-11	2.630	2.660	2.610	2.650	2.650	48,236,756
2025-11-10	2.600	2.630	2.590	2.630	2.630	39,554,154
2025-11-07	2.580	2.610	2.580	2.590	2.590	20,918,733
2025-11-06	2.620	2.620	2.580	2.590	2.590	30,169,013
2025-11-05	2.590	2.640	2.580	2.620	2.620	39,824,904
2025-11-04	2.600	2.610	2.580	2.600	2.600	24,295,700
2025-11-03	2.570	2.610	2.560	2.600	2.600	33,650,363
2025-10-31	2.540	2.580	2.540	2.570	2.570	18,949,983
2025-10-30	2.590	2.600	2.550	2.550	2.550	31,807,600
2025-10-29	2.610	2.620	2.580	2.590	2.590	33,310,700
2025-10-28	2.610	2.640	2.610	2.610	2.610	28,390,584
2025-10-27	2.630	2.650	2.610	2.620	2.620	56,275,100
2025-10-24	2.650	2.760	2.630	2.670	2.670	89,445,197
2025-10-23	2.630	2.650	2.600	2.650	2.650	35,681,604
2025-10-22	2.640	2.670	2.610	2.640	2.640	44,088,604

← NewerPage 4 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.