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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.32	2.28	2.28	2.36	2.27	130.22M
December 03, 2025	2.31	2.32	2.32	2.34	2.29	105.82M
December 02, 2025	2.33	2.33	2.33	2.34	2.28	130.47M
December 01, 2025	2.29	2.35	2.35	2.36	2.29	181.3M
November 28, 2025	2.26	2.28	2.28	2.29	2.24	127.57M
November 27, 2025	2.27	2.25	2.25	2.32	2.24	155.06M
November 26, 2025	2.28	2.27	2.27	2.31	2.26	176.93M
November 25, 2025	2.29	2.28	2.28	2.31	2.27	127.57M
November 24, 2025	2.34	2.29	2.29	2.35	2.26	131.32M
November 21, 2025	2.42	2.31	2.31	2.44	2.31	191.05M
November 20, 2025	2.5	2.45	2.45	2.51	2.43	167.84M
November 19, 2025	2.47	2.5	2.5	2.57	2.47	239.04M
November 18, 2025	2.58	2.47	2.47	2.59	2.45	246.55M
November 17, 2025	2.58	2.58	2.58	2.63	2.55	258.43M
November 14, 2025	2.61	2.59	2.59	2.71	2.57	404.06M
November 13, 2025	2.54	2.63	2.63	2.68	2.44	604.75M
November 12, 2025	2.35	2.59	2.59	2.59	2.35	385.5M
November 11, 2025	2.34	2.35	2.35	2.37	2.32	181.29M
November 10, 2025	2.31	2.33	2.33	2.35	2.28	219.16M
November 07, 2025	2.31	2.31	2.31	2.35	2.3	157.65M
November 06, 2025	2.32	2.32	2.32	2.33	2.3	142.55M
November 05, 2025	2.24	2.32	2.32	2.33	2.24	236.68M
November 04, 2025	2.28	2.26	2.26	2.3	2.24	165.55M
November 03, 2025	2.24	2.29	2.29	2.3	2.23	212.76M
October 31, 2025	2.25	2.24	2.24	2.29	2.23	163.47M
October 30, 2025	2.31	2.25	2.25	2.34	2.25	240.12M
October 29, 2025	2.29	2.31	2.31	2.33	2.24	268.09M
October 28, 2025	2.31	2.3	2.3	2.34	2.28	338.1M
October 27, 2025	2.37	2.32	2.32	2.39	2.27	496.86M
October 24, 2025	2.5	2.43	2.43	2.59	2.35	602.47M
October 23, 2025	2.72	2.46	2.46	2.72	2.44	915.44M
October 22, 2025	2.45	2.53	2.53	2.53	2.38	597.89M
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

Sinopec Oilfield Service Corporation (600871.SS) SHH