Offshore Oil Engineering Co.,Ltd (SHA:600583)
China · Delayed Price · Currency is CNY 5.50
-0.09 (-1.61%)
Oct 24, 2025, 2:45 PM CST
SHA:600583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5.57 | 5.63 | 5.48 | 5.50 | 5.50 | -1.61% | 58,309,246 |
| Oct 23, 2025 | 5.57 | 5.60 | 5.51 | 5.59 | 5.59 | 0.72% | 67,918,380 |
| Oct 22, 2025 | 5.56 | 5.62 | 5.51 | 5.55 | 5.55 | 0.36% | 76,492,477 |
| Oct 21, 2025 | 5.41 | 5.55 | 5.39 | 5.53 | 5.53 | 2.22% | 78,797,830 |
| Oct 20, 2025 | 5.40 | 5.41 | 5.32 | 5.41 | 5.41 | 0.37% | 36,616,321 |
| Oct 17, 2025 | 5.46 | 5.48 | 5.37 | 5.39 | 5.39 | -1.46% | 34,922,030 |
| Oct 16, 2025 | 5.47 | 5.50 | 5.43 | 5.47 | 5.47 | 0.18% | 52,758,051 |
| Oct 15, 2025 | 5.41 | 5.48 | 5.39 | 5.46 | 5.46 | 0.92% | 57,495,019 |
| Oct 14, 2025 | 5.36 | 5.43 | 5.35 | 5.41 | 5.41 | 1.31% | 64,160,982 |
| Oct 13, 2025 | 5.32 | 5.36 | 5.28 | 5.34 | 5.34 | -1.29% | 52,133,872 |
| Oct 10, 2025 | 5.35 | 5.43 | 5.33 | 5.41 | 5.41 | 0.93% | 58,968,962 |
| Oct 9, 2025 | 5.30 | 5.37 | 5.26 | 5.36 | 5.36 | 1.13% | 55,228,171 |
| Sep 30, 2025 | 5.32 | 5.34 | 5.28 | 5.30 | 5.30 | -0.93% | 30,341,920 |
| Sep 29, 2025 | 5.30 | 5.35 | 5.23 | 5.35 | 5.35 | 1.13% | 37,077,023 |
| Sep 26, 2025 | 5.27 | 5.32 | 5.26 | 5.29 | 5.29 | 0.19% | 33,145,401 |
| Sep 25, 2025 | 5.33 | 5.33 | 5.25 | 5.28 | 5.28 | -0.94% | 30,370,740 |
| Sep 24, 2025 | 5.23 | 5.35 | 5.23 | 5.33 | 5.33 | 1.72% | 54,738,946 |
| Sep 23, 2025 | 5.27 | 5.28 | 5.18 | 5.24 | 5.24 | -0.76% | 39,837,548 |
| Sep 22, 2025 | 5.29 | 5.32 | 5.23 | 5.28 | 5.28 | -0.19% | 34,943,294 |
| Sep 19, 2025 | 5.28 | 5.29 | 5.24 | 5.29 | 5.29 | 0.38% | 23,874,633 |
| Sep 18, 2025 | 5.35 | 5.37 | 5.24 | 5.27 | 5.27 | -1.50% | 51,167,114 |
| 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 |