Sinopec Oilfield Equipment Corporation (000852.SZ) SHZ
5.81
-0.16(-2.68%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000852.SZ Historical Return
If you invested ¥1000 in Sinopec Oilfield Equipment Corporation (000852.SZ) 10 years ago, it would be worth ¥646.27 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,246.78, while ¥1000 invested 1 year ago would be worth ¥923.69. This corresponds to total returns of -35.37%, 24.68%, -7.63%, respectively, with annualized returns of -4.27%, 4.51%, -7.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000852.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 5.86 | 5.97 | 5.97 | 6.02 | 5.8 | 12.76M |
| May 29, 2026 | 5.98 | 5.86 | 5.86 | 6.03 | 5.83 | 9.51M |
| May 28, 2026 | 5.88 | 5.98 | 5.98 | 6.04 | 5.85 | 11.76M |
| May 27, 2026 | 6.17 | 5.9 | 5.9 | 6.17 | 5.83 | 15.76M |
| May 26, 2026 | 6.19 | 6.09 | 6.09 | 6.23 | 6 | 16.04M |
| May 25, 2026 | 6.35 | 6.27 | 6.27 | 6.43 | 6.18 | 13.96M |
| May 22, 2026 | 6.42 | 6.39 | 6.39 | 6.46 | 6.25 | 16.17M |
| May 21, 2026 | 7.02 | 6.37 | 6.37 | 7.02 | 6.32 | 29.81M |
| May 20, 2026 | 7 | 6.91 | 6.91 | 7.05 | 6.9 | 9.93M |
| May 19, 2026 | 7.06 | 7.01 | 7.01 | 7.14 | 6.93 | 13.69M |
| May 18, 2026 | 7.02 | 7.11 | 7.11 | 7.16 | 6.86 | 15.15M |
| May 15, 2026 | 7.18 | 7.01 | 7.01 | 7.23 | 6.96 | 15.27M |
| May 14, 2026 | 7.25 | 7.18 | 7.18 | 7.3 | 7.18 | 15.36M |
| May 13, 2026 | 7.21 | 7.23 | 7.23 | 7.32 | 7.16 | 14.67M |
| May 12, 2026 | 7.29 | 7.21 | 7.21 | 7.55 | 7.17 | 23.01M |
| May 11, 2026 | 7.3 | 7.31 | 7.31 | 7.41 | 7.25 | 14.7M |
| May 08, 2026 | 7.21 | 7.27 | 7.27 | 7.3 | 7.17 | 11.97M |
| May 07, 2026 | 7.22 | 7.26 | 7.26 | 7.38 | 7.16 | 19.91M |
| May 06, 2026 | 7.24 | 7.24 | 7.24 | 7.29 | 7.14 | 12.95M |
| April 30, 2026 | 7.22 | 7.27 | 7.27 | 7.32 | 7.2 | 12.76M |
| April 29, 2026 | 7.16 | 7.21 | 7.21 | 7.28 | 7.16 | 10.97M |
| April 28, 2026 | 7.25 | 7.21 | 7.21 | 7.34 | 7.12 | 12.34M |
| April 27, 2026 | 7.18 | 7.3 | 7.3 | 7.34 | 7.05 | 17.57M |
| April 24, 2026 | 7.12 | 7.14 | 7.14 | 7.26 | 6.9 | 21.15M |
| April 23, 2026 | 7.14 | 7.28 | 7.28 | 7.3 | 7.14 | 19.67M |
| April 22, 2026 | 7.23 | 7.17 | 7.17 | 7.25 | 7.06 | 19.16M |
| April 21, 2026 | 6.87 | 7.23 | 7.23 | 7.37 | 6.83 | 43.59M |
| April 20, 2026 | 6.7 | 6.87 | 6.87 | 6.88 | 6.7 | 12.3M |
| April 17, 2026 | 6.83 | 6.73 | 6.73 | 6.86 | 6.7 | 15.55M |
| April 16, 2026 | 6.86 | 6.87 | 6.87 | 6.9 | 6.78 | 12.57M |
| April 15, 2026 | 6.97 | 6.86 | 6.86 | 6.99 | 6.85 | 12.47M |
| April 14, 2026 | 7.07 | 6.98 | 6.98 | 7.1 | 6.92 | 15.48M |
| April 13, 2026 | 7.07 | 7.07 | 7.07 | 7.1 | 6.93 | 12.29M |
| April 10, 2026 | 7 | 7.06 | 7.06 | 7.11 | 7 | 11.49M |
| April 09, 2026 | 7.05 | 6.99 | 6.99 | 7.1 | 6.95 | 12.14M |
| April 08, 2026 | 7.01 | 7.09 | 7.09 | 7.1 | 6.91 | 20.1M |
| April 07, 2026 | 6.84 | 6.98 | 6.98 | 7 | 6.71 | 17.09M |
| April 03, 2026 | 7.06 | 6.82 | 6.82 | 7.13 | 6.78 | 30.95M |
| April 02, 2026 | 6.94 | 7.14 | 7.14 | 7.38 | 6.93 | 44.23M |
| April 01, 2026 | 6.99 | 6.98 | 6.98 | 7.03 | 6.92 | 12.81M |
| March 31, 2026 | 6.99 | 6.9 | 6.9 | 7.09 | 6.9 | 13.79M |
| March 30, 2026 | 7.03 | 7.01 | 7.01 | 7.08 | 6.9 | 15.35M |
| March 27, 2026 | 6.84 | 7.04 | 7.04 | 7.08 | 6.78 | 17.05M |
| March 26, 2026 | 7.09 | 6.91 | 6.91 | 7.14 | 6.89 | 20.81M |
| March 25, 2026 | 7.01 | 7.11 | 7.11 | 7.15 | 6.86 | 23.69M |
| March 24, 2026 | 6.89 | 6.96 | 6.96 | 6.98 | 6.72 | 26.8M |
| March 23, 2026 | 7.08 | 6.76 | 6.76 | 7.09 | 6.71 | 30.59M |
| March 20, 2026 | 7.38 | 7.17 | 7.17 | 7.44 | 7.14 | 30.67M |
| March 19, 2026 | 7.75 | 7.44 | 7.44 | 7.8 | 7.39 | 26.47M |
| March 18, 2026 | 7.7 | 7.58 | 7.58 | 7.74 | 7.47 | 22.95M |
| March 17, 2026 | 7.99 | 7.7 | 7.7 | 8.09 | 7.67 | 28.08M |
| March 16, 2026 | 8.12 | 7.89 | 7.89 | 8.24 | 7.85 | 28.7M |
| March 13, 2026 | 8.22 | 8.01 | 8.01 | 8.34 | 7.96 | 36.62M |
| March 12, 2026 | 8.08 | 8.15 | 8.15 | 8.44 | 7.93 | 58.22M |
| March 11, 2026 | 8.02 | 7.97 | 7.97 | 8.06 | 7.78 | 44.04M |
| March 10, 2026 | 8.99 | 8.14 | 8.09 | 8.99 | 7.97 | 37.39M |
| March 09, 2026 | 9.18 | 8.41 | 8.41 | 9.45 | 8.36 | 80.25M |
| March 06, 2026 | 8.99 | 8.7 | 8.7 | 9.11 | 8.64 | 57.53M |
| March 05, 2026 | 8.88 | 9.08 | 9.08 | 9.25 | 8.83 | 78.71M |
| March 04, 2026 | 8.07 | 8.74 | 9.02 | 8.9 | 8.07 | 77.17M |
