Sinopec Oilfield Service Corporation (600871.SS) SHH
3.31
-0.11(-3.22%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.31
-0.11(-3.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3.46 | 3.31 | 3.31 | 3.49 | 3.27 | 338.15M |
| March 12, 2026 | 3.55 | 3.42 | 3.42 | 3.57 | 3.41 | 352.77M |
| March 11, 2026 | 3.43 | 3.44 | 3.44 | 3.47 | 3.35 | 382.93M |
| March 10, 2026 | 3.38 | 3.48 | 3.48 | 3.49 | 3.38 | 365.19M |
| March 09, 2026 | 4.04 | 3.75 | 3.75 | 4.04 | 3.72 | 788.88M |
| March 06, 2026 | 3.76 | 3.67 | 3.67 | 3.86 | 3.65 | 604.98M |
| March 05, 2026 | 4.16 | 3.99 | 3.99 | 4.42 | 3.86 | 1.04B |
| March 04, 2026 | 4.27 | 4.13 | 4.13 | 4.27 | 3.58 | 999.79M |
| March 03, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 45.84M |
| March 02, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.41 | 238.01M |
| February 27, 2026 | 3.21 | 3.21 | 3.21 | 3.29 | 3.17 | 268.65M |
| February 26, 2026 | 3.31 | 3.2 | 3.2 | 3.39 | 3.19 | 432.41M |
| February 25, 2026 | 3.22 | 3.34 | 3.34 | 3.42 | 3.16 | 711.75M |
| February 24, 2026 | 3.06 | 3.22 | 3.22 | 3.22 | 3.06 | 280.06M |
| February 13, 2026 | 2.96 | 2.93 | 0 | 3.01 | 2.92 | 227.94M |
| February 12, 2026 | 3.07 | 3.03 | 0 | 3.14 | 3.02 | 250.19M |
| February 11, 2026 | 3.05 | 3.08 | 0 | 3.15 | 3.04 | 331.52M |
| February 10, 2026 | 3.09 | 3.03 | 0 | 3.12 | 3.01 | 320.9M |
| February 09, 2026 | 3 | 3.04 | 0 | 3.1 | 3 | 437.61M |
| February 06, 2026 | 2.72 | 2.99 | 0 | 3.08 | 2.72 | 593.23M |
| February 05, 2026 | 2.93 | 2.88 | 0 | 3.09 | 2.86 | 450.67M |
| February 04, 2026 | 2.95 | 3 | 0 | 3.09 | 2.84 | 696.54M |
| February 03, 2026 | 2.76 | 2.88 | 0 | 2.97 | 2.76 | 820.83M |
| February 02, 2026 | 3.07 | 3.07 | 0 | 3.07 | 3.07 | 82.22M |
| January 30, 2026 | 3.34 | 3.41 | 0 | 3.55 | 3.32 | 1.15B |
| January 29, 2026 | 3.23 | 3.23 | 0 | 3.23 | 2.95 | 898.04M |
| January 28, 2026 | 2.78 | 2.94 | 0 | 2.94 | 2.74 | 317.54M |
| January 27, 2026 | 2.7 | 2.67 | 0 | 2.83 | 2.63 | 350.5M |
| January 26, 2026 | 2.68 | 2.69 | 0 | 2.84 | 2.66 | 497M |
| January 23, 2026 | 2.6 | 2.63 | 0 | 2.67 | 2.57 | 482.26M |
| January 22, 2026 | 2.4 | 2.6 | 0 | 2.63 | 2.39 | 535.7M |
| January 21, 2026 | 2.31 | 2.39 | 0 | 2.4 | 2.31 | 207.24M |
| January 20, 2026 | 2.32 | 2.33 | 0 | 2.33 | 2.26 | 159.29M |
| January 19, 2026 | 2.28 | 2.31 | 0 | 2.32 | 2.26 | 139.46M |
| January 16, 2026 | 2.35 | 2.31 | 0 | 2.35 | 2.28 | 222.69M |
| January 15, 2026 | 2.4 | 2.38 | 0 | 2.41 | 2.35 | 229.38M |
| January 14, 2026 | 2.4 | 2.44 | 0 | 2.54 | 2.39 | 395.23M |
| January 13, 2026 | 2.29 | 2.39 | 0 | 2.44 | 2.28 | 380.36M |
| January 12, 2026 | 2.31 | 2.29 | 0 | 2.32 | 2.27 | 240.94M |
| January 09, 2026 | 2.29 | 2.33 | 0 | 2.38 | 2.25 | 372.43M |
| January 08, 2026 | 2.17 | 2.2 | 0 | 2.22 | 2.16 | 149.67M |
| January 07, 2026 | 2.22 | 2.19 | 0 | 2.23 | 2.17 | 184.32M |
| January 06, 2026 | 2.18 | 2.24 | 0 | 2.26 | 2.17 | 243.55M |
| January 05, 2026 | 2.25 | 2.19 | 0 | 2.28 | 2.18 | 227.4M |
| December 31, 2025 | 2.17 | 2.16 | 0 | 2.17 | 2.13 | 108.87M |
| December 30, 2025 | 2.16 | 2.17 | 0 | 2.2 | 2.14 | 119.45M |
| December 29, 2025 | 2.17 | 2.17 | 0 | 2.23 | 2.16 | 149.63M |
| December 26, 2025 | 2.15 | 2.18 | 0 | 2.18 | 2.14 | 113.65M |
| December 25, 2025 | 2.15 | 2.15 | 0 | 2.16 | 2.13 | 77.07M |
| December 24, 2025 | 2.13 | 2.15 | 0 | 2.16 | 2.12 | 74.87M |
| December 23, 2025 | 2.17 | 2.14 | 0 | 2.18 | 2.12 | 92.13M |
| December 22, 2025 | 2.17 | 2.17 | 0 | 2.18 | 2.15 | 92.25M |
| December 19, 2025 | 2.11 | 2.16 | 0 | 2.17 | 2.11 | 133.76M |
| December 18, 2025 | 2.11 | 2.12 | 0 | 2.15 | 2.11 | 116.11M |
| December 17, 2025 | 2.09 | 2.11 | 0 | 2.13 | 2.07 | 103.26M |
| December 16, 2025 | 2.13 | 2.1 | 0 | 2.14 | 2.08 | 111.82M |
| December 15, 2025 | 2.12 | 2.14 | 0 | 2.16 | 2.11 | 83.07M |
| December 12, 2025 | 2.15 | 2.14 | 0 | 2.16 | 2.13 | 96.31M |
| December 11, 2025 | 2.19 | 2.15 | 0 | 2.19 | 2.14 | 99.32M |
| December 10, 2025 | 2.17 | 2.19 | 0 | 2.2 | 2.15 | 101.57M |