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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.5	13.35	13.35	13.68	13.35	17.69M
February 12, 2026	13.95	13.53	13.53	13.96	13.48	24.14M
February 11, 2026	13.89	13.83	13.83	14.1	13.82	21.52M
February 10, 2026	14.17	13.99	13.99	14.25	13.95	32.57M
February 09, 2026	14.03	14.2	14.2	14.35	14.01	44.25M
February 06, 2026	13.99	14.03	14.03	14.25	13.77	45.69M
February 05, 2026	14.25	14.06	14.06	14.5	13.98	72.46M
February 04, 2026	13.29	14.39	14.39	14.39	13.19	51.1M
February 03, 2026	12.7	13.08	13.08	13.08	12.58	23.12M
February 02, 2026	12.5	12.64	12.64	12.99	12.43	19.67M
January 30, 2026	13.85	13	13	13.85	13	39.81M
January 29, 2026	13.6	13.9	13.9	14.08	13.34	57.41M
January 28, 2026	13.22	13.73	13.73	13.82	13.13	47.56M
January 27, 2026	13.3	13.19	13.19	13.48	12.93	32.51M
January 26, 2026	13.51	13.59	13.59	13.83	13.35	50.26M
January 23, 2026	13.23	13.3	13.3	13.45	13.07	39.3M
January 22, 2026	12.66	13.36	13.36	13.46	12.66	46.99M
January 21, 2026	12.36	12.74	12.74	12.89	12.24	29.53M
January 20, 2026	12.93	12.45	12.45	12.94	12.37	30.61M
January 19, 2026	12.79	12.92	12.92	13.02	12.66	27.98M
January 16, 2026	13.32	12.91	12.91	13.54	12.8	49.96M
January 15, 2026	14.4	13.5	13.5	14.56	13.5	62.58M
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

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