Sinopec Oilfield Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	1.21	1.25	1.15	1.16	1.16	-3.33%	525,441,000
Mar 5, 2026	1.32	1.40	1.15	1.20	1.20	-11.11%	1,328,588,000
Mar 4, 2026	1.63	1.64	1.26	1.35	1.35	-11.18%	1,503,882,000
Mar 3, 2026	1.46	1.88	1.40	1.52	1.52	13.43%	2,724,349,000
Mar 2, 2026	1.15	1.35	1.09	1.34	1.34	34.00%	1,505,933,000
Feb 27, 2026	0.97	1.00	0.96	1.00	1.00	4.17%	57,903,000
Feb 26, 2026	1.02	1.02	0.96	0.96	0.96	-5.88%	100,333,200
Feb 25, 2026	1.01	1.06	0.99	1.02	1.02	0.99%	123,200,000
Feb 24, 2026	0.96	1.04	0.96	1.01	1.01	5.21%	261,117,000
Feb 23, 2026	0.94	0.96	0.94	0.96	0.96	2.13%	7,434,000
Feb 20, 2026	0.98	0.98	0.93	0.94	0.94	-	32,466,000
Feb 16, 2026	0.91	0.94	0.91	0.94	0.94	3.30%	3,005,060
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