Stock listing
Shenzhen:301158 Dezhou United Petroleum Technology Co., Ltd. (德石股份) 股价
Follow Dezhou United Petroleum Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301158
¥11.73 CNY -0.29 (-2.4%)
Close on Oct 30, 2026
- Day range
- ¥11.70 – ¥12.25 CNYOct 30, 2026
- Volume
- 3.39M sharesOct 30, 2026
- Market cap
- ¥2.29B CNYAt the close on Oct 30, 2026 · price × 195.0M shares outstanding
- 52-week range
- ¥11.57 – ¥28.80 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥114.1M CNYMedian day 5.74M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:301158 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥11.73 | -0.29 | -2.4% | ¥12.02 | ¥12.25 | ¥11.70 | 3,392,767 | |
| ¥12.02 | -0.58 | -4.6% | ¥12.51 | ¥12.60 | ¥12.02 | 2,993,870 | |
| ¥12.60 | +0.25 | +2.0% | ¥12.35 | ¥12.68 | ¥12.21 | 3,036,596 | |
| ¥12.35 | -0.81 | -6.2% | ¥13.12 | ¥13.21 | ¥12.35 | 3,686,956 | |
| ¥13.16 | +0.24 | +1.9% | ¥12.80 | ¥13.23 | ¥12.73 | 4,240,608 | |
| ¥12.92 | +0.10 | +0.8% | ¥12.80 | ¥12.98 | ¥11.98 | 5,390,739 | |
| ¥12.82 | -0.69 | -5.1% | ¥13.39 | ¥13.51 | ¥12.82 | 4,543,591 | |
| ¥13.51 | -0.28 | -2.0% | ¥13.76 | ¥13.85 | ¥13.49 | 3,141,150 | |
| ¥13.79 | +0.14 | +1.0% | ¥13.71 | ¥13.87 | ¥13.56 | 3,286,310 | |
| ¥13.65 | +0.11 | +0.8% | ¥13.70 | ¥14.20 | ¥13.45 | 4,741,930 | |
| ¥13.54 | +0.31 | +2.3% | ¥13.39 | ¥13.84 | ¥13.34 | 3,210,390 | |
| ¥13.23 | -0.72 | -5.2% | ¥13.50 | ¥13.65 | ¥13.14 | 3,576,770 | |
| ¥13.95 | -0.04 | -0.3% | ¥13.90 | ¥14.16 | ¥13.85 | 2,781,670 | |
| ¥13.99 | +0.21 | +1.5% | ¥13.70 | ¥14.07 | ¥13.50 | 3,192,562 | |
| ¥13.78 | -0.29 | -2.1% | ¥13.99 | ¥14.13 | ¥13.75 | 2,643,880 | |
| ¥14.07 | -0.25 | -1.7% | ¥14.25 | ¥14.25 | ¥13.58 | 4,599,800 | |
| ¥14.32 | +0.26 | +1.8% | ¥14.20 | ¥14.46 | ¥14.06 | 3,590,020 | |
| ¥14.06 | -0.11 | -0.8% | ¥14.30 | ¥14.43 | ¥13.90 | 1,710,995 | |
| ¥14.17 | +0.02 | +0.1% | ¥14.11 | ¥14.30 | ¥14.00 | 2,121,510 | |
| ¥14.15 | -0.12 | -0.8% | ¥14.35 | ¥14.35 | ¥13.94 | 2,790,538 | |
| ¥14.27 | -0.07 | -0.5% | ¥14.35 | ¥14.52 | ¥14.20 | 2,283,510 | |
| ¥14.34 | -0.29 | -2.0% | ¥14.69 | ¥14.69 | ¥14.29 | 2,960,050 | |
| ¥14.63 | +0.10 | +0.7% | ¥14.50 | ¥14.76 | ¥14.38 | 4,266,730 | |
| ¥14.53 | +0.39 | +2.8% | ¥14.14 | ¥14.57 | ¥14.04 | 4,271,204 | |
| ¥14.14 | +0.34 | +2.5% | ¥13.85 | ¥14.18 | ¥13.80 | 3,971,605 | |
| ¥13.80 | -0.05 | -0.4% | ¥13.75 | ¥13.84 | ¥13.50 | 4,255,470 | |
| ¥13.85 | +0.18 | +1.3% | ¥13.67 | ¥13.89 | ¥13.64 | 4,778,604 | |
| ¥13.67 | -0.68 | -4.7% | ¥14.32 | ¥14.32 | ¥13.63 | 7,333,205 | |
| ¥14.35 | -0.88 | -5.8% | ¥15.08 | ¥15.35 | ¥14.31 | 10,868,761 | |
| ¥15.23 | +0.39 | +2.6% | ¥15.59 | ¥16.40 | ¥15.11 | 15,207,357 | |
| ¥14.84 | -0.54 | -3.5% | ¥15.59 | ¥15.71 | ¥14.82 | 8,277,561 | |
| ¥15.38 | -0.34 | -2.2% | ¥15.50 | ¥15.60 | ¥15.29 | 6,605,931 | |
| ¥15.72 | +0.59 | +3.9% | ¥15.09 | ¥15.72 | ¥14.96 | 9,130,232 | |
| ¥15.13 | -0.08 | -0.5% | ¥15.20 | ¥15.36 | ¥14.96 | 6,706,669 | |
| ¥15.21 | -0.35 | -2.2% | ¥15.49 | ¥15.87 | ¥15.17 | 11,205,070 | |
| ¥15.56 | -0.77 | -4.7% | ¥16.01 | ¥16.48 | ¥15.45 | 17,941,374 | |
| ¥16.33 | +1.07 | +7.0% | ¥15.61 | ¥17.79 | ¥15.61 | 23,127,045 | |
| ¥15.26 | -0.03 | -0.2% | ¥15.29 | ¥15.58 | ¥15.13 | 6,162,729 | |
| ¥15.29 | +0.25 | +1.7% | ¥15.10 | ¥15.42 | ¥14.96 | 5,735,410 | |
| ¥15.04 | +0.02 | +0.1% | ¥15.01 | ¥15.16 | ¥14.90 | 3,909,871 | |
| ¥15.02 | +0.08 | +0.5% | ¥14.88 | ¥15.10 | ¥14.75 | 3,539,568 | |
| ¥14.94 | -0.03 | -0.2% | ¥14.98 | ¥15.12 | ¥14.60 | 3,966,184 | |
| ¥14.97 | +0.40 | +2.7% | ¥14.32 | ¥15.10 | ¥14.31 | 5,815,125 | |
| ¥14.57 | -0.78 | -5.1% | ¥15.07 | ¥15.10 | ¥14.27 | 8,591,710 | |
| ¥15.35 | -0.11 | -0.7% | ¥15.25 | ¥15.62 | ¥15.06 | 6,556,299 | |
| ¥15.46 | -0.20 | -1.3% | ¥15.65 | ¥15.91 | ¥15.31 | 9,117,085 | |
| ¥15.66 | -0.81 | -4.9% | ¥16.35 | ¥16.73 | ¥15.60 | 14,739,680 | |
| ¥16.47 | -0.33 | -2.0% | ¥16.90 | ¥17.79 | ¥16.40 | 22,327,828 | |
| ¥16.80 | +0.78 | +4.9% | ¥16.02 | ¥17.20 | ¥15.77 | 23,600,930 | |
| ¥16.02 | +1.06 | +7.1% | ¥15.38 | ¥16.30 | ¥14.97 | 22,656,735 | |
| ¥14.96 | -0.25 | -1.6% | ¥15.10 | ¥15.22 | ¥14.84 | 7,341,630 | |
| ¥15.21 | -0.22 | -1.4% | ¥15.23 | ¥15.32 | ¥15.06 | 7,381,841 | |
| ¥15.43 | -0.05 | -0.3% | ¥15.50 | ¥15.80 | ¥15.19 | 9,958,162 | |
| ¥15.48 | +0.68 | +4.6% | ¥14.73 | ¥15.48 | ¥14.64 | 11,232,565 | |
| ¥14.80 | +0.01 | +0.1% | ¥14.88 | ¥14.98 | ¥14.45 | 7,898,377 | |
| ¥14.79 | -0.03 | -0.2% | ¥14.80 | ¥14.86 | ¥14.49 | 7,310,155 | |
| ¥14.82 | +0.12 | +0.8% | ¥14.55 | ¥14.87 | ¥14.44 | 8,992,760 | |
| ¥14.70 | +0.38 | +2.7% | ¥14.32 | ¥14.77 | ¥14.32 | 11,089,754 | |
| ¥14.32 | -0.47 | -3.2% | ¥14.34 | ¥14.59 | ¥14.10 | 10,273,685 | |
| ¥14.79 | -0.35 | -2.3% | ¥13.90 | ¥14.95 | ¥13.85 | 15,287,575 | |
| ¥15.14 | +0.40 | +2.7% | ¥15.17 | ¥15.49 | ¥14.25 | 17,697,654 |
- Ticker
- Shenzhen:301158
- Asset type
- Stock
- Sector
- Energy
- Industry
- Oil & gas services & equipment
- Exchange
- Shenzhen
- Currency
- CNY
Dezhou United Petroleum Technology Co., Ltd. on 6ix
- Sector
- Energy
- Industry
- Oil & gas services & equipment
Log in to ask 6ix AI your own questions about Dezhou United Petroleum Technology Co., Ltd.