Sinopec Oilfield Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.63	0.65	0.62	0.64	0.64	1.59%	38,722,000
Jul 30, 2026	0.65	0.66	0.62	0.63	0.63	-1.56%	37,461,000
Jul 29, 2026	0.64	0.65	0.63	0.64	0.64	1.59%	30,465,784
Jul 28, 2026	0.63	0.64	0.61	0.63	0.63	-	35,650,000
Jul 27, 2026	0.62	0.64	0.62	0.63	0.63	-1.56%	30,691,000
Jul 24, 2026	0.69	0.70	0.64	0.64	0.64	-5.88%	52,074,000
Jul 23, 2026	0.68	0.69	0.67	0.68	0.68	-	46,090,000
Jul 22, 2026	0.66	0.69	0.66	0.68	0.68	3.03%	56,890,102
Jul 21, 2026	0.63	0.67	0.61	0.66	0.66	4.76%	104,121,000
Jul 20, 2026	0.62	0.66	0.62	0.63	0.63	3.28%	77,145,000
Jul 17, 2026	0.62	0.63	0.59	0.61	0.61	-1.61%	85,192,000
Jul 16, 2026	0.62	0.63	0.60	0.62	0.62	1.64%	52,044,000
Jul 15, 2026	0.64	0.64	0.61	0.61	0.61	-4.69%	47,806,000
Jul 14, 2026	0.63	0.64	0.60	0.64	0.64	6.67%	104,370,000
Jul 13, 2026	0.62	0.63	0.60	0.60	0.60	-1.64%	27,886,272
Jul 10, 2026	0.59	0.62	0.57	0.61	0.61	3.39%	43,574,560
Jul 9, 2026	0.61	0.64	0.59	0.59	0.59	-1.67%	97,562,000
Jul 8, 2026	0.60	0.61	0.58	0.60	0.60	3.45%	86,912,060
Jul 7, 2026	0.59	0.59	0.57	0.58	0.58	-1.69%	39,104,000
Jul 6, 2026	0.58	0.59	0.57	0.59	0.59	3.51%	9,586,000
Jul 3, 2026	0.57	0.59	0.57	0.57	0.57	-	24,083,953
Jul 2, 2026	0.56	0.58	0.56	0.57	0.57	1.79%	20,308,000
Jun 30, 2026	0.56	0.57	0.56	0.56	0.56	-	17,240,528
Jun 29, 2026	0.57	0.58	0.56	0.56	0.56	-	23,986,000
Jun 26, 2026	0.59	0.60	0.56	0.56	0.56	-3.45%	49,516,000
Jun 25, 2026	0.58	0.59	0.56	0.58	0.58	-	60,842,400
Jun 24, 2026	0.61	0.61	0.57	0.58	0.58	-3.33%	71,643,835
Jun 23, 2026	0.61	0.63	0.60	0.60	0.60	-3.23%	29,935,000
Jun 22, 2026	0.64	0.64	0.60	0.62	0.62	-1.59%	45,509,952
Jun 18, 2026	0.63	0.63	0.62	0.63	0.63	-	63,548,000
Jun 17, 2026	0.65	0.66	0.63	0.63	0.63	-3.08%	19,334,000
Jun 16, 2026	0.67	0.67	0.64	0.65	0.65	-2.99%	43,880,000
Jun 15, 2026	0.66	0.67	0.64	0.67	0.67	1.52%	32,578,550
Jun 12, 2026	0.65	0.67	0.64	0.66	0.66	-	31,315,000
Jun 11, 2026	0.66	0.69	0.65	0.66	0.66	1.54%	87,338,000
Jun 10, 2026	0.65	0.67	0.63	0.65	0.65	-	71,532,200
Jun 9, 2026	0.68	0.68	0.65	0.65	0.65	-5.80%	72,853,000
Jun 8, 2026	0.68	0.72	0.68	0.69	0.69	-	135,806,775
Jun 5, 2026	0.70	0.71	0.68	0.69	0.69	-1.43%	53,964,000
Jun 4, 2026	0.73	0.73	0.70	0.70	0.70	-5.41%	64,714,000
Jun 3, 2026	0.72	0.76	0.70	0.74	0.74	4.23%	131,275,900
Jun 2, 2026	0.73	0.74	0.71	0.71	0.71	-1.39%	22,754,000
Jun 1, 2026	0.70	0.72	0.69	0.72	0.72	2.86%	26,245,000
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