Sinopec Oilfield Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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