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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	9.39	10.19	10.19	10.19	9.32	36.68M
October 17, 2025	9.5	9.26	9.26	9.56	9.21	15.03M
October 16, 2025	9.57	9.65	9.65	9.79	9.36	21.61M
October 15, 2025	9.48	9.57	9.57	9.62	9.4	11.86M
October 14, 2025	9.38	9.56	9.56	9.65	9.38	19.37M
October 13, 2025	9.01	9.38	9.38	9.41	9	11.22M
October 10, 2025	9.58	9.51	9.51	9.65	9.46	12.66M
October 09, 2025	9.31	9.55	9.55	9.56	9.27	17.14M
September 30, 2025	9.41	9.27	9.27	9.44	9.25	12.7M
September 29, 2025	9.4	9.4	9.4	9.48	9.18	14.24M
September 26, 2025	9.53	9.41	9.41	9.58	9.41	11.26M
September 25, 2025	9.59	9.57	9.57	9.68	9.52	11.52M
September 24, 2025	9.45	9.63	9.63	9.65	9.41	15.09M
September 23, 2025	10.57	9.53	9.53	10.57	9.33	22.4M
September 22, 2025	10.11	9.85	9.85	10.17	9.8	29.73M
September 19, 2025	10.57	10.2	10.2	10.79	10.04	34.5M
September 18, 2025	10.25	10.39	10.39	10.74	10.1	43.62M
September 17, 2025	10.38	10.23	10.23	10.44	10.2	43.13M
September 16, 2025	9.93	10.55	10.55	10.92	9.93	63.12M
September 15, 2025	10.01	9.93	9.93	10.03	9.87	15.14M
September 12, 2025	9.98	10.08	10.08	10.27	9.94	20.17M
September 11, 2025	9.86	10.03	10.03	10.03	9.76	17.91M
September 10, 2025	9.86	9.94	9.94	10.07	9.82	15.94M
September 09, 2025	10.09	9.83	9.83	10.09	9.8	15.98M
September 08, 2025	9.99	10.11	10.11	10.2	9.92	16.63M
September 05, 2025	9.8	10	10	10	9.67	18.32M
September 04, 2025	9.87	9.79	9.79	9.93	9.59	18.98M

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