Sinopec Oilfield Service Corporation - 600871.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	2.1	2.3	2.3	2.3	2.1	369.65M
October 20, 2025	2.06	2.09	2.09	2.1	2.06	108.82M
October 17, 2025	2.08	2.06	2.06	2.1	2.05	114.65M
October 16, 2025	2.1	2.08	2.08	2.11	2.07	90.49M
October 15, 2025	2.1	2.11	2.11	2.12	2.08	93.19M
October 14, 2025	2.11	2.1	2.1	2.13	2.09	120.31M
October 13, 2025	2.1	2.11	2.11	2.12	2.07	123.75M
October 10, 2025	2.11	2.15	2.15	2.16	2.1	122.98M
October 09, 2025	2.06	2.12	2.12	2.12	2.06	114.06M
September 30, 2025	2.08	2.07	2.07	2.08	2.06	73M
September 29, 2025	2.07	2.09	2.09	2.09	2.03	104.41M
September 26, 2025	2.05	2.06	2.06	2.09	2.04	96.95M
September 25, 2025	2.08	2.05	2.05	2.08	2.04	83.7M
September 24, 2025	2.05	2.07	2.07	2.09	2.04	125.72M
September 23, 2025	2.06	2.03	2.03	2.07	2	120.87M
September 22, 2025	2.11	2.07	2.07	2.11	2.05	91.72M
September 19, 2025	2.12	2.11	2.11	2.15	2.09	111.41M
September 18, 2025	2.14	2.13	2.13	2.18	2.12	168.22M
September 17, 2025	2.14	2.14	2.14	2.15	2.12	121.49M
September 16, 2025	2.12	2.13	2.13	2.15	2.1	101.57M
September 15, 2025	2.1	2.12	2.12	2.16	2.09	132.65M
September 12, 2025	2.09	2.1	2.1	2.11	2.07	94.84M
September 11, 2025	2.08	2.1	2.1	2.1	2.05	114.48M
September 10, 2025	2.04	2.09	2.09	2.1	2.04	159.18M
September 09, 2025	2.06	2.05	2.05	2.07	2.03	71.11M
September 08, 2025	2.03	2.06	2.06	2.08	2.03	120.49M
September 05, 2025	2.03	2.03	2.03	2.04	2	102.91M
September 04, 2025	2.04	2.03	2.03	2.05	2.01	115.47M
September 03, 2025	2.09	2.05	2.05	2.1	2.04	89.47M
September 02, 2025	2.08	2.08	2.08	2.1	2.06	119.59M
September 01, 2025	2.05	2.07	2.07	2.08	2.03	96.57M
August 29, 2025	2.06	2.05	2.05	2.1	2.04	112.3M
August 28, 2025	2.05	2.07	2.07	2.08	2.01	109.21M
August 27, 2025	2.11	2.05	2.05	2.11	2.05	118.1M
August 26, 2025	2.09	2.12	2.12	2.13	2.08	133.96M
August 25, 2025	2.07	2.09	2.09	2.1	2.06	137.35M
August 22, 2025	2.08	2.07	2.07	2.09	2.04	107.22M
August 21, 2025	2.06	2.08	2.08	2.09	2.05	134.92M
August 20, 2025	2.04	2.06	2.06	2.06	2.03	114.18M
August 19, 2025	2.03	2.03	2.03	2.05	2.03	101.67M
August 18, 2025	2.04	2.03	2.03	2.05	2.02	90.63M
August 15, 2025	2.01	2.03	2.03	2.04	2	86.36M
August 14, 2025	2.05	2	2	2.05	2	81.62M
August 13, 2025	2.04	2.05	2.05	2.06	2.03	95.65M
August 12, 2025	2.02	2.03	2.03	2.04	2.02	65.69M
August 11, 2025	2.04	2.03	2.03	2.05	2.01	86.14M
August 08, 2025	2.02	2.04	2.04	2.05	2.01	98.71M
August 07, 2025	2.02	2.02	2.02	2.03	2	67.28M
August 06, 2025	2.02	2.02	2.02	2.03	2	67.44M
August 05, 2025	1.99	2.01	2.01	2.02	1.98	65.69M
August 04, 2025	1.97	1.99	1.99	2	1.96	70.01M
August 01, 2025	1.98	1.98	1.98	2	1.97	70.5M
July 31, 2025	2.04	2	2	2.05	1.99	120.74M
July 30, 2025	2.04	2.04	2.04	2.07	2.03	117.6M
July 29, 2025	2.02	2.02	2.02	2.04	2	75.09M
July 28, 2025	2.04	2.02	2.02	2.05	2.01	88.01M
July 25, 2025	2.07	2.04	2.04	2.08	2.04	102.84M
July 24, 2025	2.02	2.07	2.07	2.07	2.01	134.25M
July 23, 2025	2.05	2.03	2.03	2.06	2.02	86.62M
July 22, 2025	2.03	2.05	2.05	2.05	2	107.44M

Sinopec Oilfield Service Corporation (600871.SS) SHH