Offshore Oil Engineering Co.,Ltd (600583.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600583.SS Historical Return
If you invested ¥1000 in Offshore Oil Engineering Co.,Ltd (600583.SS) 10 years ago, it would be worth ¥928.57 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,517.24, while ¥1000 invested 1 year ago would be worth ¥1,041.89. This corresponds to total returns of -7.14%, 51.72%, 4.19%, respectively, with annualized returns of -0.74%, 8.69%, 4.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600583.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.5 | 5.72 | 5.72 | 5.73 | 5.5 | 49.52M |
| July 30, 2026 | 5.63 | 5.66 | 5.66 | 5.69 | 5.5 | 40.63M |
| July 29, 2026 | 5.54 | 5.55 | 5.55 | 5.65 | 5.52 | 29.12M |
| July 28, 2026 | 5.44 | 5.51 | 5.51 | 5.54 | 5.41 | 33.81M |
| July 27, 2026 | 5.31 | 5.53 | 5.53 | 5.53 | 5.23 | 55.24M |
| July 23, 2026 | 5.57 | 5.67 | 5.67 | 5.68 | 5.51 | 53.22M |
| July 22, 2026 | 5.38 | 5.52 | 5.52 | 5.53 | 5.34 | 53.9M |
| July 21, 2026 | 5.32 | 5.34 | 5.34 | 5.49 | 5.23 | 66.17M |
| July 20, 2026 | 5.39 | 5.59 | 5.59 | 5.62 | 5.37 | 85.95M |
| July 17, 2026 | 5.42 | 5.33 | 5.33 | 5.55 | 5.3 | 47.7M |
| July 16, 2026 | 5.33 | 5.42 | 5.42 | 5.42 | 5.27 | 44.64M |
| July 15, 2026 | 5.3 | 5.35 | 5.35 | 5.4 | 5.27 | 37.66M |
| July 14, 2026 | 5.3 | 5.39 | 5.39 | 5.43 | 5.28 | 63.93M |
| July 13, 2026 | 5.22 | 5.23 | 5.23 | 5.29 | 5.19 | 42.94M |
| July 10, 2026 | 5.05 | 5.19 | 5.19 | 5.24 | 4.95 | 48.27M |
| July 09, 2026 | 5.18 | 5.11 | 5.11 | 5.25 | 5.09 | 45.74M |
| July 08, 2026 | 5.1 | 5.14 | 5.14 | 5.18 | 5.05 | 35.67M |
| July 07, 2026 | 5.23 | 5.04 | 5.04 | 5.23 | 5.01 | 31.05M |
| July 06, 2026 | 5.16 | 5.19 | 5.19 | 5.23 | 5.09 | 29.35M |
| July 03, 2026 | 5.08 | 5.16 | 5.16 | 5.18 | 5.08 | 30.67M |
| July 02, 2026 | 5.06 | 5.09 | 5.09 | 5.14 | 5.01 | 30.33M |
| July 01, 2026 | 5.01 | 5.07 | 5.07 | 5.16 | 5 | 30.32M |
| June 30, 2026 | 5.02 | 5.03 | 5.03 | 5.06 | 4.97 | 23.28M |
| June 29, 2026 | 5.07 | 5.07 | 5.07 | 5.11 | 4.93 | 35.3M |
| June 26, 2026 | 5.14 | 5.04 | 5.04 | 5.18 | 5 | 35.29M |
| June 25, 2026 | 5.22 | 5.14 | 5.14 | 5.23 | 5.05 | 56.19M |
| June 24, 2026 | 5.35 | 5.25 | 5.25 | 5.41 | 5.23 | 39.86M |
| June 23, 2026 | 5.42 | 5.35 | 5.35 | 5.5 | 5.35 | 31.98M |
| June 22, 2026 | 5.36 | 5.46 | 5.46 | 5.48 | 5.24 | 51.08M |
| June 18, 2026 | 5.41 | 5.36 | 5.36 | 5.5 | 5.35 | 39.69M |
| June 17, 2026 | 5.43 | 5.41 | 5.41 | 5.44 | 5.35 | 28.34M |
| June 16, 2026 | 5.52 | 5.4 | 5.4 | 5.54 | 5.37 | 33.35M |
| June 15, 2026 | 5.49 | 5.54 | 5.54 | 5.61 | 5.45 | 43.39M |
| June 12, 2026 | 5.36 | 5.5 | 5.5 | 5.65 | 5.35 | 52.47M |
| June 11, 2026 | 5.44 | 5.43 | 5.43 | 5.54 | 5.4 | 31.76M |
| June 10, 2026 | 5.43 | 5.4 | 5.4 | 5.44 | 5.32 | 41.72M |
| June 09, 2026 | 5.62 | 5.45 | 5.45 | 5.63 | 5.44 | 58.15M |
| June 08, 2026 | 5.67 | 5.71 | 5.71 | 5.75 | 5.63 | 41.9M |
| June 05, 2026 | 5.7 | 5.69 | 5.69 | 5.85 | 5.66 | 40.94M |
| June 04, 2026 | 5.7 | 5.74 | 5.74 | 5.85 | 5.59 | 60.8M |
| June 03, 2026 | 5.69 | 5.74 | 5.74 | 5.75 | 5.62 | 44.69M |
| June 02, 2026 | 5.79 | 5.68 | 5.68 | 5.81 | 5.63 | 40.15M |
| June 01, 2026 | 5.62 | 5.73 | 5.73 | 5.74 | 5.61 | 34.99M |
| May 29, 2026 | 5.66 | 5.61 | 5.61 | 5.67 | 5.57 | 34.12M |
| May 28, 2026 | 5.65 | 5.66 | 5.66 | 5.71 | 5.61 | 24.47M |
| May 27, 2026 | 5.75 | 5.66 | 5.66 | 5.78 | 5.59 | 39.93M |
| May 26, 2026 | 5.83 | 5.78 | 5.78 | 5.86 | 5.74 | 35.47M |
| May 25, 2026 | 5.96 | 5.85 | 5.85 | 6.01 | 5.84 | 41.49M |
| May 22, 2026 | 5.98 | 6.02 | 6.02 | 6.04 | 5.93 | 31.41M |
| May 21, 2026 | 6.16 | 5.98 | 5.98 | 6.18 | 5.95 | 45.82M |
| May 20, 2026 | 6.2 | 6.21 | 6.21 | 6.27 | 6.14 | 36.77M |
| May 19, 2026 | 6.27 | 6.22 | 6.22 | 6.31 | 6.14 | 38.82M |
| May 18, 2026 | 6.23 | 6.31 | 6.31 | 6.37 | 6.19 | 49.9M |
| May 15, 2026 | 6.18 | 6.19 | 6.19 | 6.23 | 6.1 | 38.98M |
| May 14, 2026 | 6.36 | 6.19 | 6.19 | 6.36 | 6.18 | 49.8M |
| May 13, 2026 | 6.42 | 6.36 | 6.36 | 6.46 | 6.32 | 39.13M |
| May 12, 2026 | 6.47 | 6.4 | 6.4 | 6.52 | 6.36 | 35.96M |
| May 11, 2026 | 6.4 | 6.44 | 6.44 | 6.48 | 6.39 | 44.25M |
| May 08, 2026 | 6.41 | 6.37 | 6.37 | 6.45 | 6.34 | 37.11M |
| May 07, 2026 | 6.44 | 6.38 | 6.38 | 6.45 | 6.3 | 57.2M |
AD
