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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	2.4	2.38	2.38	2.41	2.35	229.38M
January 14, 2026	2.4	2.44	2.44	2.54	2.39	395.23M
January 13, 2026	2.29	2.39	2.39	2.44	2.28	380.36M
January 12, 2026	2.31	2.29	2.29	2.32	2.27	240.94M
January 09, 2026	2.29	2.33	2.33	2.38	2.25	372.43M
January 08, 2026	2.17	2.2	2.2	2.22	2.16	149.67M
January 07, 2026	2.22	2.19	2.19	2.23	2.17	184.32M
January 06, 2026	2.18	2.24	2.24	2.26	2.17	243.55M
January 05, 2026	2.25	2.19	2.19	2.28	2.18	227.4M
December 31, 2025	2.17	2.16	2.16	2.17	2.13	108.87M
December 30, 2025	2.16	2.17	2.17	2.2	2.14	119.45M
December 29, 2025	2.17	2.17	2.17	2.23	2.16	149.63M
December 26, 2025	2.15	2.18	2.18	2.18	2.14	113.65M
December 25, 2025	2.15	2.15	2.15	2.16	2.13	77.07M
December 24, 2025	2.13	2.15	2.15	2.16	2.12	74.87M
December 23, 2025	2.17	2.14	2.14	2.18	2.12	92.13M
December 22, 2025	2.17	2.17	2.17	2.18	2.15	86.09M
December 19, 2025	2.11	2.16	2.16	2.17	2.11	133.76M
December 18, 2025	2.11	2.12	2.12	2.15	2.11	116.11M
December 17, 2025	2.09	2.11	2.11	2.13	2.07	103.26M
December 16, 2025	2.13	2.1	2.1	2.14	2.08	111.82M
December 15, 2025	2.12	2.14	2.14	2.16	2.11	83.07M
December 12, 2025	2.15	2.14	2.14	2.16	2.13	96.31M
December 11, 2025	2.19	2.15	2.15	2.19	2.14	99.32M
December 10, 2025	2.17	2.19	2.19	2.2	2.15	101.57M
December 09, 2025	2.26	2.18	2.18	2.27	2.18	196.22M
December 08, 2025	2.31	2.28	2.28	2.32	2.26	148.5M
December 05, 2025	2.28	2.31	2.31	2.32	2.26	114M
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

Sinopec Oilfield Service Corporation (600871.SS) SHH