Shanghai SK Petroleum & Chemical Equipment Corporation Ltd. - 002278.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14.51	15	15	15.88	14.32	107.68M
January 13, 2026	14.73	15.25	15.25	15.88	14.05	129.99M
January 12, 2026	15.01	14.44	14.44	15.05	14.33	127.02M
January 09, 2026	12.99	14.01	14.01	14.01	12.8	61.08M
January 08, 2026	12.3	12.74	12.74	12.82	12.25	42.03M
January 07, 2026	12.56	12.34	12.34	12.56	12.23	38.96M
January 06, 2026	12.5	12.65	12.65	12.85	12.45	40.42M
January 05, 2026	12.87	12.6	12.6	13	12.5	48.38M
December 31, 2025	12.9	12.7	12.7	13.14	12.41	64.69M
December 30, 2025	12.54	13.14	13.14	13.56	12.54	85.17M
December 29, 2025	12.27	12.72	12.72	13.16	12.24	72.45M
December 26, 2025	12.34	12.53	12.53	12.99	12.15	89.25M
December 25, 2025	12.01	12.24	12.24	12.38	11.93	43.06M
December 24, 2025	11.55	12.09	12.09	12.16	11.46	51.16M
December 23, 2025	11.88	11.6	11.6	11.88	11.54	22.48M
December 22, 2025	11.61	11.75	11.75	11.96	11.6	26.29M
December 19, 2025	11.3	11.47	11.47	11.71	11.3	20.29M
December 18, 2025	11.17	11.39	11.39	11.7	11.07	25.47M
December 17, 2025	11.39	11.25	11.25	11.43	11.02	33.11M
December 16, 2025	12.11	11.57	11.57	12.11	11.46	41.25M
December 15, 2025	11.82	12.28	12.28	12.49	11.77	64.14M
December 12, 2025	11.5	11.93	11.93	12	11.45	40.6M
December 11, 2025	11.6	11.5	11.5	11.79	11.45	18.7M
December 10, 2025	11.67	11.61	11.61	11.99	11.51	19.34M
December 09, 2025	12	11.75	11.75	12.09	11.71	28.05M
December 08, 2025	11.95	12	12	12.1	11.27	40.06M
December 05, 2025	11.41	11.72	11.72	11.74	11.41	26.61M
December 04, 2025	11.1	11.52	11.52	11.84	11.1	38.01M
December 03, 2025	11.49	11.9	11.9	12.4	11.4	70.34M
December 02, 2025	11.45	11.41	11.41	11.49	11.31	15.98M
December 01, 2025	11.46	11.53	11.53	11.68	11.46	23.31M
November 28, 2025	11.1	11.39	11.39	11.84	11.1	29.59M
November 27, 2025	11.2	11.13	11.13	11.26	11.1	13.29M
November 26, 2025	11.21	11.2	11.2	11.39	11.15	16.54M
November 25, 2025	11.1	11.27	11.27	11.38	11.03	22.87M
November 24, 2025	10.92	11.01	11.01	11.04	10.78	19.23M
November 21, 2025	11.11	10.81	10.81	11.24	10.79	26.98M
November 20, 2025	11.4	11.28	11.28	11.47	11.16	25.83M
November 19, 2025	11.52	11.44	11.44	11.75	11.34	28.17M
November 18, 2025	11.85	11.63	11.63	11.9	11.5	31.62M
November 17, 2025	12	11.81	11.81	12.09	11.73	43.25M
November 14, 2025	12.38	12.19	12.19	12.63	12.17	48.47M
November 13, 2025	12.4	12.68	12.68	12.91	12.1	77.11M
November 12, 2025	12.21	12.95	12.95	13.15	11.93	107.91M
November 11, 2025	12.12	12.18	12.18	12.22	12.02	25.91M
November 10, 2025	12.27	12.12	12.12	12.33	11.93	36.33M
November 07, 2025	12.4	12.28	12.28	12.56	12.16	35.1M
November 06, 2025	12.61	12.5	12.5	12.7	12.32	45.04M
November 05, 2025	12.21	12.76	12.76	12.85	12.2	61.94M
November 04, 2025	12.62	12.44	12.44	12.81	12.3	50.46M
November 03, 2025	12.3	12.81	12.81	12.82	12.16	69.26M
October 31, 2025	12.26	12.52	12.52	13.23	12.11	81.33M
October 30, 2025	13.6	12.42	12.42	13.6	12.42	94.35M
October 29, 2025	14.29	13.26	13.26	14.29	12.99	128.07M
October 28, 2025	14.76	14.36	14.36	15.66	14.29	153.3M
October 27, 2025	13	15.88	15.88	15.88	13	195.95M
October 24, 2025	13.6	14.44	14.44	14.92	13.5	179.4M
October 23, 2025	12.92	13.56	13.56	13.56	12.7	125.67M
October 22, 2025	12.33	12.33	12.33	12.33	12.33	9.56M
October 21, 2025	11.21	11.21	11.21	11.21	11.21	21.22M

Shanghai SK Petroleum & Chemical Equipment Corporation Ltd. (002278.SZ) SHZ