14-day Premium Trial Subscription Try For FreeTry Free
¥5.42
+0.0800 (+1.50%)
At Close: Apr 30, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥4.78 ¥7.37 Tuesday, 30th Apr 2024 002207.SZ stock ended at ¥5.42. This is 1.50% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 4.38% from a day low at ¥5.25 to a day high of ¥5.48.
90 days ¥3.46 ¥7.37
52 weeks ¥3.46 ¥9.08

Historical Xinjiang Zhundong Petroleum Tech Co Ltd prices

Date Open High Low Close Volume
Apr 30, 2024 ¥5.25 ¥5.48 ¥5.25 ¥5.42 20 519 200
Apr 29, 2024 ¥5.25 ¥5.38 ¥5.20 ¥5.34 17 450 100
Apr 26, 2024 ¥5.37 ¥5.45 ¥5.16 ¥5.35 18 780 600
Apr 25, 2024 ¥5.37 ¥5.37 ¥5.11 ¥5.32 14 050 102
Apr 24, 2024 ¥5.37 ¥5.37 ¥5.10 ¥5.25 16 024 202
Apr 23, 2024 ¥5.37 ¥5.48 ¥5.02 ¥5.28 21 542 800
Apr 22, 2024 ¥5.37 ¥5.55 ¥5.15 ¥5.28 32 600 902
Apr 19, 2024 ¥6.03 ¥6.03 ¥5.35 ¥5.70 28 808 402
Apr 18, 2024 ¥6.03 ¥6.03 ¥4.78 ¥5.18 20 532 554
Apr 17, 2024 ¥6.03 ¥6.03 ¥4.99 ¥5.27 23 718 054
Apr 16, 2024 ¥6.03 ¥6.03 ¥5.23 ¥5.23 30 014 604
Apr 15, 2024 ¥6.03 ¥6.06 ¥5.81 ¥5.81 32 116 974
Apr 12, 2024 ¥6.30 ¥6.53 ¥5.98 ¥6.45 43 118 203
Apr 11, 2024 ¥6.30 ¥6.32 ¥5.86 ¥6.05 39 248 891
Apr 10, 2024 ¥6.30 ¥6.32 ¥5.97 ¥5.97 51 187 970
Apr 09, 2024 ¥6.30 ¥7.37 ¥6.30 ¥6.63 56 889 436
Apr 08, 2024 ¥6.30 ¥7.37 ¥6.30 ¥7.37 81 340 340
Apr 03, 2024 ¥5.49 ¥6.70 ¥5.49 ¥6.70 32 462 848
Apr 02, 2024 ¥5.49 ¥6.09 ¥5.49 ¥6.09 13 697 992
Apr 01, 2024 ¥5.49 ¥5.58 ¥5.46 ¥5.54 15 718 371
Mar 29, 2024 ¥5.98 ¥5.98 ¥5.46 ¥5.55 21 209 800
Mar 28, 2024 ¥5.98 ¥5.98 ¥5.17 ¥5.38 18 685 467
Mar 27, 2024 ¥5.98 ¥5.98 ¥5.38 ¥5.41 23 699 310
Mar 26, 2024 ¥5.98 ¥5.99 ¥5.57 ¥5.61 34 270 269
Mar 25, 2024 ¥5.30 ¥5.90 ¥5.29 ¥5.90 25 258 401
Click to get the best stock tips daily for free!

About Xinjiang Zhundong Petroleum Tech Co Ltd

Xinjiang Zhundong Petroleum Technology Co., Ltd. offers oilfield dynamic monitoring and enhanced oil recovery technical services for oil and natural gas exploration companies in China and internationally. The company provides transportation, property management and landscaping services, chemical products, oilfield technical services, and repair and technical services of machinery and professional equipment. It also offers oilfield dynamic monitor... 002207.SZ Profile

Golden Star

Ticker Date Change Price
BSCQ Apr 30 0.393% $19.09
EQC Apr 30 1.76% $18.72
HRB Apr 30 1.69% $47.23
REG Apr 30 1.35% $59.22
INGR Apr 30 0.576% $114.59
BSJP Apr 29 0.175% $22.91
LYG Apr 29 0.781% $2.56
ORA Apr 29 3.46% $64.48
DHT Apr 24 4.34% $11.28
LPLA Apr 19 2.62% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT