Sinopec Oilfield Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.91	0.92	0.89	0.91	0.91	-2.15%	64,441,000
Feb 12, 2026	0.94	0.95	0.92	0.93	0.93	-	53,330,000
Feb 11, 2026	0.90	0.94	0.90	0.93	0.93	2.20%	72,980,000
Feb 10, 2026	0.91	0.92	0.89	0.91	0.91	1.11%	45,662,000
Feb 9, 2026	0.91	0.94	0.89	0.90	0.90	1.12%	76,928,000
Feb 6, 2026	0.84	0.92	0.84	0.89	0.89	2.30%	89,174,000
Feb 5, 2026	0.89	0.90	0.86	0.87	0.87	-2.25%	62,076,000
Feb 4, 2026	0.92	0.93	0.88	0.89	0.89	-	153,535,000
Feb 3, 2026	0.88	0.90	0.86	0.89	0.89	-	91,233,000
Feb 2, 2026	0.93	0.93	0.87	0.89	0.89	-8.25%	182,630,000
Jan 30, 2026	1.03	1.11	0.96	0.97	0.97	-5.83%	556,767,050
Jan 29, 2026	1.03	1.08	0.94	1.03	1.03	1.98%	658,123,000
Jan 28, 2026	0.90	1.05	0.89	1.01	1.01	14.77%	576,467,000
Jan 27, 2026	0.87	0.90	0.85	0.88	0.88	1.15%	86,123,000
Jan 26, 2026	0.85	0.89	0.85	0.87	0.87	3.57%	130,647,000
Jan 23, 2026	0.82	0.85	0.81	0.84	0.84	2.44%	81,724,000
Jan 22, 2026	0.78	0.86	0.78	0.82	0.82	5.13%	246,500,000
Jan 21, 2026	0.76	0.78	0.75	0.78	0.78	1.30%	28,402,000
Jan 20, 2026	0.77	0.77	0.75	0.77	0.77	-	33,750,000
Jan 19, 2026	0.76	0.77	0.75	0.77	0.77	1.32%	26,325,000
Jan 16, 2026	0.76	0.76	0.74	0.76	0.76	-	40,064,000
Jan 15, 2026	0.76	0.78	0.75	0.76	0.76	-1.30%	49,926,000
Jan 14, 2026	0.77	0.79	0.76	0.77	0.77	1.32%	82,062,000
Jan 13, 2026	0.74	0.77	0.74	0.76	0.76	2.70%	85,505,000
Jan 12, 2026	0.75	0.75	0.73	0.74	0.74	-	31,863,000
Jan 9, 2026	0.74	0.77	0.73	0.74	0.74	2.78%	93,065,000
Jan 8, 2026	0.71	0.73	0.70	0.72	0.72	1.41%	19,013,000
Jan 7, 2026	0.72	0.72	0.70	0.71	0.71	-1.39%	25,655,000
Jan 6, 2026	0.72	0.73	0.71	0.72	0.72	1.41%	31,640,000
Jan 5, 2026	0.71	0.74	0.71	0.71	0.71	2.90%	63,030,000
Jan 2, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	2,798,000
Dec 31, 2025	0.71	0.71	0.69	0.70	0.70	-1.41%	6,586,000
Dec 30, 2025	0.70	0.71	0.69	0.71	0.71	1.43%	11,724,780
Dec 29, 2025	0.70	0.71	0.69	0.70	0.70	1.45%	18,364,000
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