Sinopec Oilfield Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	0.69	0.70	0.69	0.69	0.69	-	5,291,000
Dec 23, 2025	0.71	0.71	0.69	0.69	0.69	-1.43%	17,370,000
Dec 22, 2025	0.71	0.72	0.70	0.70	0.70	-	16,962,000
Dec 19, 2025	0.70	0.71	0.69	0.70	0.70	-	12,896,000
Dec 18, 2025	0.70	0.71	0.69	0.70	0.70	-	17,474,000
Dec 17, 2025	0.69	0.70	0.68	0.70	0.70	1.45%	18,468,000
Dec 16, 2025	0.71	0.72	0.69	0.69	0.69	-4.17%	34,324,000
Dec 15, 2025	0.71	0.72	0.71	0.72	0.72	1.41%	6,212,000
Dec 12, 2025	0.71	0.72	0.71	0.71	0.71	-	8,644,000
Dec 11, 2025	0.72	0.73	0.71	0.71	0.71	-1.39%	10,858,000
Dec 10, 2025	0.73	0.73	0.71	0.72	0.72	-	29,304,000
Dec 9, 2025	0.75	0.76	0.72	0.72	0.72	-5.26%	61,637,000
Dec 8, 2025	0.77	0.77	0.75	0.76	0.76	-	19,248,000
Dec 5, 2025	0.76	0.77	0.75	0.76	0.76	-	24,950,000
Dec 4, 2025	0.76	0.77	0.75	0.76	0.76	-	15,878,000
Dec 3, 2025	0.77	0.77	0.75	0.76	0.76	-1.30%	13,796,000
Dec 2, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	15,377,000
Dec 1, 2025	0.75	0.77	0.75	0.76	0.76	2.70%	45,205,000
Nov 28, 2025	0.74	0.75	0.74	0.74	0.74	-	22,132,000
Nov 27, 2025	0.74	0.75	0.73	0.74	0.74	-	36,796,000
Nov 26, 2025	0.75	0.75	0.74	0.74	0.74	-	22,093,000
Nov 25, 2025	0.76	0.76	0.74	0.74	0.74	-	29,090,870
Nov 24, 2025	0.75	0.76	0.74	0.74	0.74	-	36,389,000
Nov 21, 2025	0.77	0.77	0.74	0.74	0.74	-5.13%	75,632,000
Nov 20, 2025	0.79	0.79	0.77	0.78	0.78	-1.27%	51,041,000
Nov 19, 2025	0.78	0.80	0.78	0.79	0.79	1.28%	60,986,000
Nov 18, 2025	0.81	0.81	0.78	0.78	0.78	-4.88%	60,053,750
Nov 17, 2025	0.83	0.83	0.80	0.82	0.82	-	56,074,000
Nov 14, 2025	0.84	0.87	0.82	0.82	0.82	-3.53%	92,949,000
Nov 13, 2025	0.84	0.86	0.82	0.85	0.85	-1.16%	162,198,000
Nov 12, 2025	0.79	0.87	0.79	0.86	0.86	10.26%	334,790,200
Nov 11, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	30,318,010
Nov 10, 2025	0.78	0.80	0.78	0.79	0.79	2.60%	27,718,000
Nov 7, 2025	0.78	0.79	0.77	0.77	0.77	-1.28%	22,392,000
Nov 6, 2025	0.78	0.79	0.77	0.78	0.78	-	28,916,000
Nov 5, 2025	0.77	0.79	0.75	0.78	0.78	1.30%	53,754,520
Nov 4, 2025	0.78	0.78	0.76	0.77	0.77	-1.28%	51,652,000
Nov 3, 2025	0.78	0.79	0.77	0.78	0.78	1.30%	64,785,000
Oct 31, 2025	0.78	0.79	0.76	0.77	0.77	-1.28%	56,200,000
Oct 30, 2025	0.80	0.81	0.77	0.78	0.78	-2.50%	69,369,160
Oct 28, 2025	0.80	0.81	0.78	0.80	0.80	-	71,846,080
Oct 27, 2025	0.80	0.82	0.79	0.80	0.80	-	87,858,100
Oct 24, 2025	0.82	0.86	0.80	0.80	0.80	-1.23%	191,321,000
Oct 23, 2025	0.89	0.91	0.81	0.81	0.81	-7.95%	332,802,100
Oct 22, 2025	0.86	0.92	0.84	0.88	0.88	4.76%	617,133,800
Oct 21, 2025	0.75	0.92	0.75	0.84	0.84	12.00%	717,783,000
Oct 20, 2025	0.74	0.75	0.73	0.75	0.75	2.74%	26,932,000
Oct 17, 2025	0.76	0.77	0.72	0.73	0.73	-3.95%	55,813,000
Oct 16, 2025	0.76	0.77	0.75	0.76	0.76	-1.30%	29,518,000
Oct 15, 2025	0.77	0.77	0.75	0.77	0.77	1.32%	23,164,000