Offshore Oil Engineering Co.,Ltd (SHA:600583)
China · Delayed Price · Currency is CNY 5.26
-0.09 (-1.68%)
Sep 18, 2025, 2:45 PM CST
SHA:600583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5.35 | 5.37 | 5.30 | 5.32 | 5.32 | -0.56% | 20,884,260 |
| Sep 17, 2025 | 5.32 | 5.37 | 5.30 | 5.35 | 5.35 | 0.75% | 39,683,558 |
| Sep 16, 2025 | 5.34 | 5.35 | 5.27 | 5.31 | 5.31 | -0.38% | 37,265,546 |
| Sep 15, 2025 | 5.34 | 5.38 | 5.33 | 5.33 | 5.33 | -0.37% | 34,842,600 |
| Sep 12, 2025 | 5.38 | 5.42 | 5.31 | 5.35 | 5.35 | -0.74% | 81,035,703 |
| Sep 11, 2025 | 5.36 | 5.39 | 5.32 | 5.39 | 5.39 | 0.75% | 42,543,302 |
| Sep 10, 2025 | 5.36 | 5.39 | 5.34 | 5.35 | 5.35 | - | 45,974,640 |
| Sep 9, 2025 | 5.40 | 5.41 | 5.34 | 5.35 | 5.35 | -0.93% | 37,961,200 |
| Sep 8, 2025 | 5.42 | 5.45 | 5.39 | 5.40 | 5.40 | -0.37% | 56,351,505 |
| Sep 5, 2025 | 5.35 | 5.45 | 5.35 | 5.42 | 5.42 | 1.12% | 46,465,310 |
| Sep 4, 2025 | 5.39 | 5.40 | 5.30 | 5.36 | 5.36 | -0.56% | 56,763,079 |
| Sep 3, 2025 | 5.50 | 5.50 | 5.37 | 5.39 | 5.39 | -1.82% | 59,203,757 |
| Sep 2, 2025 | 5.52 | 5.53 | 5.38 | 5.49 | 5.49 | -0.36% | 100,668,158 |
| Sep 1, 2025 | 5.70 | 5.75 | 5.50 | 5.51 | 5.51 | -0.36% | 213,741,197 |
| Aug 29, 2025 | 5.56 | 5.70 | 5.51 | 5.53 | 5.53 | -0.54% | 114,710,094 |
| Aug 28, 2025 | 5.57 | 5.66 | 5.47 | 5.56 | 5.56 | - | 83,042,305 |
| Aug 27, 2025 | 5.67 | 5.68 | 5.56 | 5.56 | 5.56 | -2.11% | 78,551,332 |
| Aug 26, 2025 | 5.68 | 5.72 | 5.64 | 5.68 | 5.68 | -0.18% | 54,641,931 |
| Aug 25, 2025 | 5.65 | 5.70 | 5.62 | 5.69 | 5.69 | 0.71% | 102,991,185 |
| Aug 22, 2025 | 5.66 | 5.66 | 5.56 | 5.65 | 5.65 | - | 64,825,752 |
| Aug 21, 2025 | 5.60 | 5.68 | 5.58 | 5.65 | 5.65 | 1.07% | 74,607,047 |
| Aug 20, 2025 | 5.57 | 5.59 | 5.55 | 5.59 | 5.59 | 0.36% | 47,469,040 |
| Aug 19, 2025 | 5.61 | 5.66 | 5.53 | 5.57 | 5.57 | -0.89% | 66,292,881 |
| Aug 18, 2025 | 5.71 | 5.71 | 5.59 | 5.62 | 5.62 | -2.43% | 103,256,951 |
| Aug 15, 2025 | 5.70 | 5.77 | 5.67 | 5.76 | 5.76 | 1.05% | 36,868,154 |
| Aug 14, 2025 | 5.72 | 5.78 | 5.67 | 5.70 | 5.70 | -0.52% | 31,222,225 |
| Aug 13, 2025 | 5.70 | 5.78 | 5.70 | 5.73 | 5.73 | 0.17% | 40,516,200 |
| Aug 12, 2025 | 5.57 | 5.75 | 5.56 | 5.72 | 5.72 | 2.69% | 62,461,747 |
| Aug 11, 2025 | 5.66 | 5.67 | 5.55 | 5.57 | 5.57 | -1.76% | 61,966,988 |
| Aug 8, 2025 | 5.63 | 5.73 | 5.61 | 5.67 | 5.67 | 0.89% | 55,862,984 |
| Aug 7, 2025 | 5.60 | 5.64 | 5.57 | 5.62 | 5.62 | 0.36% | 25,418,674 |
| Aug 6, 2025 | 5.57 | 5.61 | 5.54 | 5.60 | 5.60 | 0.54% | 28,691,736 |
| Aug 5, 2025 | 5.50 | 5.58 | 5.49 | 5.57 | 5.57 | 1.46% | 29,829,398 |
| Aug 4, 2025 | 5.46 | 5.51 | 5.43 | 5.49 | 5.49 | - | 23,220,780 |
| Aug 1, 2025 | 5.50 | 5.53 | 5.48 | 5.49 | 5.49 | -0.36% | 23,513,874 |
| Jul 31, 2025 | 5.65 | 5.66 | 5.48 | 5.51 | 5.51 | -2.30% | 50,561,301 |
| Jul 30, 2025 | 5.64 | 5.70 | 5.61 | 5.64 | 5.64 | 0.18% | 32,267,482 |
| Jul 29, 2025 | 5.63 | 5.65 | 5.58 | 5.63 | 5.63 | 0.36% | 23,275,938 |
| Jul 28, 2025 | 5.66 | 5.66 | 5.57 | 5.61 | 5.61 | -0.88% | 31,071,385 |
| Jul 25, 2025 | 5.68 | 5.70 | 5.64 | 5.66 | 5.66 | -0.35% | 31,298,250 |
| Jul 24, 2025 | 5.65 | 5.68 | 5.60 | 5.68 | 5.68 | 0.53% | 39,523,765 |
| Jul 23, 2025 | 5.73 | 5.75 | 5.64 | 5.65 | 5.65 | -0.88% | 38,725,566 |
| Jul 22, 2025 | 5.61 | 5.70 | 5.57 | 5.70 | 5.70 | 1.60% | 51,772,768 |
| Jul 21, 2025 | 5.51 | 5.64 | 5.50 | 5.61 | 5.61 | 1.81% | 51,759,260 |
| Jul 18, 2025 | 5.47 | 5.53 | 5.46 | 5.51 | 5.51 | 0.92% | 25,304,133 |
| Jul 17, 2025 | 5.45 | 5.48 | 5.43 | 5.46 | 5.46 | - | 21,843,859 |
| Jul 16, 2025 | 5.48 | 5.49 | 5.44 | 5.46 | 5.46 | -0.36% | 23,258,724 |
| Jul 15, 2025 | 5.57 | 5.58 | 5.47 | 5.48 | 5.48 | -1.62% | 32,847,694 |
| Jul 14, 2025 | 5.58 | 5.62 | 5.57 | 5.57 | 5.57 | - | 26,933,119 |
| Jul 11, 2025 | 5.57 | 5.61 | 5.55 | 5.57 | 5.57 | -0.36% | 40,652,074 |