Stock listing
Shenzhen:000099 CITIC Offshore Helicopter Co., Ltd. (中信海直) 股价
Follow CITIC Offshore Helicopter Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000099
¥12.07 CNY +0.13 (+1.1%)
Close on Nov 3, 2026
- Day range
- ¥11.89 – ¥12.19 CNYNov 3, 2026
- Volume
- 10.53M sharesNov 3, 2026
- Market cap
- ¥9.36B CNYAt the close on Nov 3, 2026 · price × 775.8M shares outstanding
- 52-week range
- ¥11.55 – ¥23.17 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥161.2M CNYMedian day 7.46M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:000099 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥12.07 | +0.13 | +1.1% | ¥11.90 | ¥12.19 | ¥11.89 | 10,530,700 | |
| ¥11.94 | +0.37 | +3.2% | ¥11.67 | ¥11.96 | ¥11.56 | 10,682,408 | |
| ¥11.57 | -0.38 | -3.2% | ¥11.75 | ¥11.94 | ¥11.55 | 10,576,393 | |
| ¥11.95 | -0.35 | -2.8% | ¥12.22 | ¥12.22 | ¥11.81 | 12,768,916 | |
| ¥12.30 | +0.09 | +0.7% | ¥12.20 | ¥12.45 | ¥12.14 | 10,774,125 | |
| ¥12.21 | -0.63 | -4.9% | ¥12.71 | ¥13.08 | ¥12.20 | 19,203,785 | |
| ¥12.84 | -0.21 | -1.6% | ¥12.93 | ¥13.09 | ¥12.59 | 17,001,544 | |
| ¥13.05 | +0.05 | +0.4% | ¥12.85 | ¥13.11 | ¥12.28 | 27,433,042 | |
| ¥13.00 | -0.89 | -6.4% | ¥13.76 | ¥13.76 | ¥13.00 | 29,913,148 | |
| ¥13.89 | -0.37 | -2.6% | ¥14.23 | ¥14.37 | ¥13.84 | 37,671,869 | |
| ¥14.26 | -0.99 | -6.5% | ¥14.84 | ¥14.90 | ¥14.09 | 54,726,077 | |
| ¥15.25 | +0.50 | +3.4% | ¥15.19 | ¥16.22 | ¥14.86 | 76,741,736 | |
| ¥14.75 | +1.34 | +10.0% | ¥13.64 | ¥14.75 | ¥13.48 | 47,131,411 | |
| ¥13.41 | -0.17 | -1.3% | ¥13.20 | ¥13.88 | ¥13.20 | 18,591,508 | |
| ¥13.58 | +0.27 | +2.0% | ¥13.30 | ¥14.16 | ¥13.10 | 23,357,248 | |
| ¥13.31 | +0.18 | +1.4% | ¥12.88 | ¥13.45 | ¥12.88 | 15,540,180 | |
| ¥13.13 | +0.29 | +2.3% | ¥12.92 | ¥13.53 | ¥12.89 | 14,885,334 | |
| ¥12.84 | +0.16 | +1.3% | ¥12.68 | ¥12.86 | ¥12.64 | 6,678,110 | |
| ¥12.68 | +0.01 | +0.1% | ¥12.67 | ¥12.87 | ¥12.62 | 4,402,392 | |
| ¥12.67 | +0.11 | +0.9% | ¥12.58 | ¥12.72 | ¥12.52 | 4,016,703 | |
| ¥12.56 | -0.18 | -1.4% | ¥12.74 | ¥12.79 | ¥12.52 | 5,367,100 | |
| ¥12.74 | -0.15 | -1.2% | ¥12.94 | ¥12.94 | ¥12.60 | 5,417,030 | |
| ¥12.89 | -0.17 | -1.3% | ¥12.98 | ¥13.10 | ¥12.88 | 3,972,000 | |
| ¥13.06 | -0.02 | -0.2% | ¥13.08 | ¥13.18 | ¥12.96 | 4,674,000 | |
| ¥13.08 | +0.03 | +0.2% | ¥13.05 | ¥13.24 | ¥13.03 | 6,022,100 | |
| ¥13.05 | +0.10 | +0.8% | ¥13.00 | ¥13.12 | ¥12.97 | 4,896,653 | |
| ¥12.95 | +0.08 | +0.6% | ¥12.92 | ¥13.05 | ¥12.90 | 4,361,384 | |
| ¥12.87 | -0.14 | -1.1% | ¥12.94 | ¥13.08 | ¥12.82 | 4,079,674 | |
| ¥13.01 | +0.05 | +0.4% | ¥12.91 | ¥13.04 | ¥12.79 | 4,772,800 | |
| ¥12.96 | -0.18 | -1.4% | ¥13.16 | ¥13.20 | ¥12.92 | 5,725,610 | |
| ¥13.14 | -0.21 | -1.6% | ¥13.36 | ¥13.40 | ¥13.13 | 5,879,568 | |
| ¥13.35 | -0.35 | -2.6% | ¥13.66 | ¥13.66 | ¥13.22 | 7,871,505 | |
| ¥13.70 | -0.11 | -0.8% | ¥13.81 | ¥13.81 | ¥13.60 | 4,546,300 | |
| ¥13.81 | -0.02 | -0.1% | ¥13.83 | ¥13.93 | ¥13.66 | 5,850,497 | |
| ¥13.83 | +0.10 | +0.7% | ¥13.79 | ¥13.95 | ¥13.65 | 5,926,004 | |
| ¥13.73 | -0.14 | -1.0% | ¥13.88 | ¥13.96 | ¥13.71 | 5,846,718 | |
| ¥13.87 | +0.04 | +0.3% | ¥13.88 | ¥14.12 | ¥13.83 | 9,042,799 | |
| ¥13.83 | 0.00 | 0.0% | ¥13.85 | ¥13.96 | ¥13.80 | 6,516,200 | |
| ¥13.83 | -0.10 | -0.7% | ¥13.86 | ¥13.93 | ¥13.61 | 6,961,542 | |
| ¥13.93 | +0.20 | +1.5% | ¥13.69 | ¥14.00 | ¥13.67 | 8,289,802 | |
| ¥13.73 | -0.04 | -0.3% | ¥13.68 | ¥13.76 | ¥13.55 | 5,190,618 | |
| ¥13.77 | +0.08 | +0.6% | ¥13.69 | ¥14.00 | ¥13.61 | 8,035,455 | |
| ¥13.69 | -0.01 | -0.1% | ¥13.66 | ¥13.70 | ¥13.54 | 5,037,596 | |
| ¥13.70 | +0.10 | +0.7% | ¥13.60 | ¥13.78 | ¥13.54 | 6,021,100 | |
| ¥13.60 | -0.09 | -0.7% | ¥13.61 | ¥13.67 | ¥13.24 | 9,014,918 | |
| ¥13.69 | -0.04 | -0.3% | ¥13.72 | ¥13.86 | ¥13.61 | 4,915,800 | |
| ¥13.73 | -0.07 | -0.5% | ¥13.78 | ¥13.79 | ¥13.61 | 3,734,100 | |
| ¥13.80 | +0.15 | +1.1% | ¥13.69 | ¥13.92 | ¥13.66 | 5,805,372 | |
| ¥13.65 | -0.33 | -2.4% | ¥14.04 | ¥14.07 | ¥13.60 | 8,069,410 | |
| ¥13.98 | -0.31 | -2.2% | ¥14.23 | ¥14.28 | ¥13.92 | 7,648,110 | |
| ¥14.29 | +0.19 | +1.3% | ¥14.10 | ¥14.31 | ¥13.98 | 7,293,806 | |
| ¥14.10 | -0.14 | -1.0% | ¥14.22 | ¥14.42 | ¥14.10 | 7,185,600 | |
| ¥14.24 | -0.23 | -1.6% | ¥14.49 | ¥14.49 | ¥14.21 | 6,697,125 | |
| ¥14.47 | +0.23 | +1.6% | ¥14.28 | ¥14.56 | ¥14.18 | 8,169,426 | |
| ¥14.24 | -0.21 | -1.5% | ¥14.43 | ¥14.43 | ¥14.15 | 5,806,702 | |
| ¥14.45 | +0.25 | +1.8% | ¥14.20 | ¥14.49 | ¥14.13 | 8,862,101 | |
| ¥14.20 | -0.16 | -1.1% | ¥14.36 | ¥14.36 | ¥14.01 | 9,165,670 | |
| ¥14.36 | -0.20 | -1.4% | ¥14.52 | ¥14.60 | ¥14.28 | 7,854,045 | |
| ¥14.56 | -0.11 | -0.7% | ¥14.64 | ¥14.74 | ¥14.50 | 7,509,239 | |
| ¥14.67 | -0.13 | -0.9% | ¥14.83 | ¥14.86 | ¥14.60 | 7,456,400 | |
| ¥14.80 | +0.34 | +2.4% | ¥14.46 | ¥14.84 | ¥14.43 | 8,662,101 |
- Ticker
- Shenzhen:000099
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jun 29, 2026
China low-altitude-flying stocks fall after Beijing light aircraft crash
Latest news
China low-altitude-flying stocks fall after Beijing light aircraft crash
Jun 29, 2026
Closed ¥14.48 (-4.0%) on Jun 29, 2026
CITIC Offshore Helicopter Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Jun 29, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about CITIC Offshore Helicopter Co., Ltd.