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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.96	2.93	2.93	3.01	2.92	227.94M
February 12, 2026	3.07	3.03	3.03	3.14	3.02	250.19M
February 11, 2026	3.05	3.08	3.08	3.15	3.04	331.52M
February 10, 2026	3.09	3.03	3.03	3.12	3.01	320.9M
February 09, 2026	3	3.04	3.04	3.1	3	430.22M
February 06, 2026	2.72	2.99	2.99	3.08	2.72	593.23M
February 05, 2026	2.93	2.88	2.88	3.09	2.86	450.67M
February 04, 2026	2.95	3	3	3.09	2.84	696.54M
February 03, 2026	2.76	2.88	2.88	2.97	2.76	820.83M
February 02, 2026	3.07	3.07	3.07	3.07	3.07	82.22M
January 30, 2026	3.34	3.41	3.41	3.55	3.32	1.15B
January 29, 2026	3.23	3.23	3.23	3.23	2.95	898.04M
January 28, 2026	2.78	2.94	2.94	2.94	2.74	317.54M
January 27, 2026	2.7	2.67	2.67	2.83	2.63	350.5M
January 26, 2026	2.68	2.69	2.69	2.84	2.66	497M
January 23, 2026	2.6	2.63	2.63	2.67	2.57	482.26M
January 22, 2026	2.4	2.6	2.6	2.63	2.39	535.7M
January 21, 2026	2.31	2.39	2.39	2.4	2.31	207.24M
January 20, 2026	2.32	2.33	2.33	2.33	2.26	159.29M
January 19, 2026	2.28	2.31	2.31	2.32	2.26	138.59M
January 16, 2026	2.35	2.31	2.31	2.35	2.28	222.69M
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

Sinopec Oilfield Service Corporation (600871.SS) SHH