Sinopec Oilfield Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.70	0.71	0.69	0.70	0.70	-	23,882,000
May 28, 2026	0.72	0.73	0.69	0.70	0.70	-2.78%	68,331,620
May 27, 2026	0.73	0.73	0.71	0.72	0.72	-2.70%	58,676,436
May 26, 2026	0.73	0.75	0.72	0.74	0.74	-	43,718,000
May 22, 2026	0.74	0.76	0.73	0.74	0.74	1.37%	60,783,300
May 21, 2026	0.75	0.76	0.73	0.73	0.73	-2.67%	55,805,350
May 20, 2026	0.75	0.77	0.75	0.75	0.75	-	49,946,000
May 19, 2026	0.75	0.76	0.74	0.75	0.75	-	40,510,630
May 18, 2026	0.75	0.77	0.74	0.75	0.75	1.35%	87,233,000
May 15, 2026	0.75	0.76	0.73	0.74	0.74	-1.33%	55,812,000
May 14, 2026	0.77	0.77	0.74	0.75	0.75	-2.60%	44,582,491
May 13, 2026	0.77	0.78	0.76	0.77	0.77	-	27,680,000
May 12, 2026	0.78	0.78	0.76	0.77	0.77	-	36,144,000
May 11, 2026	0.78	0.78	0.76	0.77	0.77	-	54,360,000
May 8, 2026	0.77	0.78	0.76	0.77	0.77	1.32%	42,390,000
May 7, 2026	0.76	0.76	0.75	0.76	0.76	-1.30%	77,603,436
May 6, 2026	0.81	0.82	0.77	0.77	0.77	-4.94%	80,197,327
May 5, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	3,282,000
May 4, 2026	0.82	0.83	0.81	0.82	0.82	-	9,718,436
Apr 30, 2026	0.83	0.84	0.81	0.82	0.82	-1.20%	77,872,000
Apr 29, 2026	0.82	0.84	0.82	0.83	0.83	1.22%	32,273,000
Apr 28, 2026	0.82	0.82	0.81	0.82	0.82	-	44,824,000
Apr 27, 2026	0.81	0.83	0.80	0.82	0.82	1.23%	55,568,279
Apr 24, 2026	0.83	0.83	0.80	0.81	0.81	-2.41%	73,132,000
Apr 23, 2026	0.81	0.85	0.80	0.83	0.83	3.75%	185,934,000
Apr 22, 2026	0.83	0.83	0.80	0.80	0.80	-2.44%	44,212,000
Apr 21, 2026	0.82	0.83	0.81	0.82	0.82	-	47,545,100
Apr 20, 2026	0.82	0.83	0.80	0.82	0.82	-	56,508,000
Apr 17, 2026	0.84	0.85	0.81	0.82	0.82	-3.53%	93,735,945
Apr 16, 2026	0.84	0.85	0.83	0.85	0.85	1.19%	43,585,000
Apr 15, 2026	0.86	0.86	0.83	0.84	0.84	-3.45%	82,058,000
Apr 14, 2026	0.87	0.88	0.86	0.87	0.87	-2.25%	72,468,000
Apr 13, 2026	0.90	0.90	0.86	0.89	0.89	2.30%	151,297,000
Apr 10, 2026	0.88	0.88	0.86	0.87	0.87	-1.14%	137,116,000
Apr 9, 2026	0.88	0.91	0.86	0.88	0.88	-	127,423,000
Apr 8, 2026	0.85	0.89	0.83	0.88	0.88	-4.35%	223,149,000
Apr 2, 2026	0.90	0.97	0.90	0.92	0.92	3.37%	331,776,000
Apr 1, 2026	0.90	0.92	0.87	0.89	0.89	-1.11%	183,659,000
Mar 31, 2026	0.95	0.95	0.90	0.90	0.90	-6.25%	152,156,000
Mar 30, 2026	0.98	0.99	0.92	0.96	0.96	1.05%	110,947,000
Mar 27, 2026	0.94	0.96	0.93	0.95	0.95	1.06%	83,134,670
Mar 26, 2026	0.96	0.97	0.92	0.94	0.94	-1.05%	126,343,000
Mar 25, 2026	0.93	0.97	0.90	0.95	0.95	-	222,608,000
Mar 24, 2026	0.95	0.97	0.93	0.95	0.95	-3.06%	173,704,100
Mar 23, 2026	0.99	1.00	0.96	0.98	0.98	-1.01%	179,575,000
Mar 20, 2026	1.00	1.00	0.97	0.99	0.99	-4.81%	178,102,100
Mar 19, 2026	1.07	1.08	1.01	1.04	1.04	5.05%	290,284,000
Mar 18, 2026	1.03	1.03	0.97	0.99	0.99	-4.81%	238,708,500
Mar 17, 2026	1.08	1.08	1.02	1.04	1.04	-4.59%	324,408,000
Mar 16, 2026	1.09	1.14	1.06	1.09	1.09	-0.91%	211,999,700