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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sinopec Oilfield Service Corporation (600871.SS) SHH