Stock listing
Shenzhen:002207 Xinjiang Zhundong Petroleum Technology Co., Ltd. (*ST准油) 股价
Follow Xinjiang Zhundong Petroleum Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002207
¥5.28 CNY -0.03 (-0.6%)
Close on Nov 3, 2026
- Day range
- ¥5.21 – ¥5.38 CNYNov 3, 2026
- Volume
- 5.03M sharesNov 3, 2026
- Market cap
- ¥1.38B CNYAt the close on Nov 3, 2026 · price × 262.1M shares outstanding
- 52-week range
- ¥4.60 – ¥16.01 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥42.63M CNYMedian day 6.81M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:002207 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.28 | -0.03 | -0.6% | ¥5.27 | ¥5.38 | ¥5.21 | 5,034,700 | |
| ¥5.31 | 0.00 | 0.0% | ¥5.26 | ¥5.33 | ¥5.06 | 5,433,500 | |
| ¥5.31 | -0.13 | -2.4% | ¥5.37 | ¥5.53 | ¥5.31 | 6,310,100 | |
| ¥5.44 | -0.03 | -0.5% | ¥5.52 | ¥5.52 | ¥5.38 | 3,283,500 | |
| ¥5.47 | +0.13 | +2.4% | ¥5.36 | ¥5.47 | ¥5.26 | 3,618,900 | |
| ¥5.34 | -0.16 | -2.9% | ¥5.47 | ¥5.56 | ¥5.34 | 5,159,400 | |
| ¥5.50 | +0.19 | +3.6% | ¥5.29 | ¥5.52 | ¥5.29 | 6,667,700 | |
| ¥5.31 | -0.08 | -1.5% | ¥5.28 | ¥5.36 | ¥5.14 | 8,646,300 | |
| ¥5.39 | -0.21 | -3.8% | ¥5.57 | ¥5.58 | ¥5.32 | 9,624,700 | |
| ¥5.60 | +0.08 | +1.4% | ¥5.48 | ¥5.73 | ¥5.43 | 9,778,500 | |
| ¥5.52 | -0.01 | -0.2% | ¥5.51 | ¥5.57 | ¥5.42 | 13,515,700 | |
| ¥5.53 | +0.50 | +9.9% | ¥5.53 | ¥5.53 | ¥5.42 | 9,935,704 | |
| ¥5.03 | +0.01 | +0.2% | ¥5.06 | ¥5.14 | ¥4.99 | 3,482,600 | |
| ¥5.02 | -0.13 | -2.5% | ¥5.00 | ¥5.09 | ¥4.91 | 4,094,000 | |
| ¥5.15 | -0.07 | -1.3% | ¥5.25 | ¥5.34 | ¥5.15 | 3,144,700 | |
| ¥5.22 | -0.02 | -0.4% | ¥5.20 | ¥5.27 | ¥5.10 | 4,778,400 | |
| ¥5.24 | -0.17 | -3.1% | ¥5.41 | ¥5.43 | ¥5.23 | 4,312,200 | |
| ¥5.41 | 0.00 | 0.0% | ¥5.38 | ¥5.41 | ¥5.21 | 5,524,300 | |
| ¥5.41 | +0.08 | +1.5% | ¥5.35 | ¥5.49 | ¥5.33 | 5,324,300 | |
| ¥5.33 | -0.07 | -1.3% | ¥5.41 | ¥5.44 | ¥5.32 | 3,961,200 | |
| ¥5.40 | -0.24 | -4.3% | ¥5.56 | ¥5.61 | ¥5.39 | 8,655,900 | |
| ¥5.64 | +0.26 | +4.8% | ¥5.38 | ¥5.76 | ¥5.30 | 11,619,100 | |
| ¥5.38 | -0.07 | -1.3% | ¥5.40 | ¥5.46 | ¥5.38 | 2,657,400 | |
| ¥5.45 | -0.10 | -1.8% | ¥5.53 | ¥5.54 | ¥5.40 | 3,979,606 | |
| ¥5.55 | -0.07 | -1.2% | ¥5.61 | ¥5.63 | ¥5.54 | 4,693,000 | |
| ¥5.62 | 0.00 | 0.0% | ¥5.60 | ¥5.67 | ¥5.52 | 5,244,600 | |
| ¥5.62 | -0.01 | -0.2% | ¥5.59 | ¥5.62 | ¥5.54 | 4,929,705 | |
| ¥5.63 | +0.09 | +1.6% | ¥5.50 | ¥5.66 | ¥5.41 | 5,688,200 | |
| ¥5.54 | +0.15 | +2.8% | ¥5.44 | ¥5.56 | ¥5.39 | 5,627,600 | |
| ¥5.39 | -0.22 | -3.9% | ¥5.62 | ¥5.62 | ¥5.37 | 7,697,800 | |
| ¥5.61 | -0.09 | -1.6% | ¥5.75 | ¥5.78 | ¥5.58 | 7,294,400 | |
| ¥5.70 | -0.20 | -3.4% | ¥5.95 | ¥5.99 | ¥5.59 | 12,809,100 | |
| ¥5.90 | -0.02 | -0.3% | ¥5.94 | ¥6.02 | ¥5.86 | 8,431,400 | |
| ¥5.92 | -0.18 | -3.0% | ¥6.07 | ¥6.08 | ¥5.89 | 9,735,700 | |
| ¥6.10 | +0.19 | +3.2% | ¥5.89 | ¥6.11 | ¥5.86 | 11,674,000 | |
| ¥5.91 | +0.01 | +0.2% | ¥5.89 | ¥5.95 | ¥5.86 | 4,761,700 | |
| ¥5.90 | +0.02 | +0.3% | ¥5.86 | ¥6.01 | ¥5.85 | 7,102,920 | |
| ¥5.88 | -0.12 | -2.0% | ¥5.91 | ¥6.00 | ¥5.87 | 8,581,800 | |
| ¥6.00 | -0.10 | -1.6% | ¥6.22 | ¥6.32 | ¥5.95 | 14,272,400 | |
| ¥6.10 | +0.05 | +0.8% | ¥6.06 | ¥6.14 | ¥6.00 | 7,656,700 | |
| ¥6.05 | +0.20 | +3.4% | ¥5.89 | ¥6.10 | ¥5.77 | 8,620,490 | |
| ¥5.85 | +0.08 | +1.4% | ¥5.72 | ¥5.88 | ¥5.72 | 5,583,900 | |
| ¥5.77 | -0.03 | -0.5% | ¥5.79 | ¥5.80 | ¥5.72 | 4,776,000 | |
| ¥5.80 | +0.05 | +0.9% | ¥5.69 | ¥5.86 | ¥5.62 | 7,263,100 | |
| ¥5.75 | +0.15 | +2.7% | ¥5.55 | ¥5.76 | ¥5.52 | 5,351,000 | |
| ¥5.60 | -0.15 | -2.6% | ¥5.70 | ¥5.70 | ¥5.53 | 5,436,406 | |
| ¥5.75 | +0.10 | +1.8% | ¥5.63 | ¥5.83 | ¥5.55 | 5,902,400 | |
| ¥5.65 | 0.00 | 0.0% | ¥5.64 | ¥5.71 | ¥5.59 | 5,494,200 | |
| ¥5.65 | -0.23 | -3.9% | ¥5.81 | ¥5.87 | ¥5.64 | 8,336,800 | |
| ¥5.88 | -0.17 | -2.8% | ¥6.08 | ¥6.15 | ¥5.86 | 9,958,200 | |
| ¥6.05 | +0.06 | +1.0% | ¥5.94 | ¥6.07 | ¥5.86 | 5,282,400 | |
| ¥5.99 | +0.05 | +0.8% | ¥5.93 | ¥6.04 | ¥5.83 | 6,811,600 | |
| ¥5.94 | -0.19 | -3.1% | ¥6.06 | ¥6.06 | ¥5.93 | 9,418,300 | |
| ¥6.13 | -0.16 | -2.5% | ¥6.23 | ¥6.23 | ¥6.06 | 9,962,300 | |
| ¥6.29 | +0.18 | +2.9% | ¥6.14 | ¥6.30 | ¥6.07 | 11,963,800 | |
| ¥6.11 | +0.22 | +3.7% | ¥5.88 | ¥6.11 | ¥5.75 | 12,480,300 | |
| ¥5.89 | -0.12 | -2.0% | ¥6.08 | ¥6.11 | ¥5.83 | 11,153,320 | |
| ¥6.01 | +0.03 | +0.5% | ¥5.92 | ¥6.08 | ¥5.85 | 8,839,220 | |
| ¥5.98 | +0.10 | +1.7% | ¥5.80 | ¥5.99 | ¥5.73 | 12,343,720 | |
| ¥5.88 | -0.12 | -2.0% | ¥5.97 | ¥6.04 | ¥5.84 | 11,627,700 | |
| ¥6.00 | +0.16 | +2.7% | ¥5.79 | ¥6.03 | ¥5.72 | 12,618,200 |
- Ticker
- Shenzhen:002207
- Asset type
- Stock
- Sector
- Energy
- Industry
- Oil & gas services & equipment
- Exchange
- Shenzhen
- Currency
- CNY
Xinjiang Zhundong Petroleum Technology Co., Ltd. on 6ix
- Sector
- Energy
- Industry
- Oil & gas services & equipment
Log in to ask 6ix AI your own questions about Xinjiang Zhundong Petroleum Technology Co., Ltd.