Offshore Oil Engineering Co.,Ltd (SHA:600583)
China · Delayed Price · Currency is CNY 5.60
+0.03 (0.54%)
Aug 6, 2025, 3:00 PM CST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 5.51 | 5.61 | 5.50 | 5.59 | 5.59 | 1.45% | 40,375,173 |
| Jul 9, 2025 | 5.52 | 5.55 | 5.50 | 5.51 | 5.51 | -0.36% | 30,966,400 |
| Jul 8, 2025 | 5.50 | 5.53 | 5.48 | 5.53 | 5.53 | 0.55% | 33,544,124 |
| Jul 7, 2025 | 5.54 | 5.55 | 5.48 | 5.50 | 5.50 | -0.90% | 37,531,000 |
| Jul 4, 2025 | 5.58 | 5.60 | 5.54 | 5.55 | 5.55 | -0.36% | 35,127,551 |
| Jul 3, 2025 | 5.66 | 5.68 | 5.55 | 5.57 | 5.57 | -1.24% | 57,048,701 |
| Jul 2, 2025 | 5.58 | 5.72 | 5.52 | 5.64 | 5.64 | 3.49% | 111,249,901 |
| Jul 1, 2025 | 5.45 | 5.48 | 5.42 | 5.45 | 5.45 | -0.18% | 22,133,002 |
| Jun 30, 2025 | 5.42 | 5.51 | 5.40 | 5.46 | 5.46 | 1.30% | 41,331,201 |
| Jun 27, 2025 | 5.38 | 5.43 | 5.36 | 5.39 | 5.39 | -0.19% | 30,028,037 |
| Jun 26, 2025 | 5.42 | 5.48 | 5.38 | 5.40 | 5.40 | -0.55% | 40,850,590 |
| Jun 25, 2025 | 5.35 | 5.47 | 5.29 | 5.43 | 5.43 | 1.31% | 64,933,929 |
| Jun 24, 2025 | 5.31 | 5.40 | 5.26 | 5.36 | 5.36 | -3.07% | 98,390,873 |
| Jun 23, 2025 | 5.58 | 5.61 | 5.49 | 5.53 | 5.53 | 0.91% | 80,638,243 |
| Jun 20, 2025 | 5.51 | 5.53 | 5.41 | 5.48 | 5.48 | -1.62% | 73,129,690 |
| Jun 19, 2025 | 5.45 | 5.66 | 5.40 | 5.57 | 5.57 | 1.64% | 114,945,032 |
| Jun 18, 2025 | 5.53 | 5.65 | 5.47 | 5.48 | 5.48 | -0.54% | 86,503,062 |
| Jun 17, 2025 | 5.36 | 5.51 | 5.33 | 5.51 | 5.51 | 1.85% | 92,702,416 |
| Jun 16, 2025 | 5.58 | 5.59 | 5.39 | 5.41 | 5.41 | -1.99% | 116,452,628 |
| Jun 13, 2025 | 5.50 | 5.58 | 5.43 | 5.52 | 5.52 | 3.18% | 139,708,747 |
| Jun 12, 2025 | 5.35 | 5.41 | 5.31 | 5.35 | 5.35 | 1.13% | 46,473,500 |
| Jun 11, 2025 | 5.24 | 5.30 | 5.23 | 5.29 | 5.29 | 0.95% | 30,240,149 |
| Jun 10, 2025 | 5.28 | 5.29 | 5.20 | 5.24 | 5.24 | -0.57% | 27,250,999 |
| Jun 9, 2025 | 5.25 | 5.29 | 5.24 | 5.27 | 5.27 | 0.57% | 29,614,736 |
| Jun 6, 2025 | 5.21 | 5.25 | 5.20 | 5.24 | 5.24 | 0.77% | 27,732,438 |
| Jun 5, 2025 | 5.24 | 5.25 | 5.19 | 5.20 | 5.20 | -0.76% | 25,995,700 |
| Jun 4, 2025 | 5.22 | 5.25 | 5.20 | 5.24 | 5.24 | 0.58% | 22,486,804 |
| Jun 3, 2025 | 5.22 | 5.24 | 5.19 | 5.21 | 5.21 | -0.38% | 23,459,040 |
| May 30, 2025 | 5.26 | 5.27 | 5.22 | 5.23 | 5.23 | -0.57% | 23,519,985 |
| May 29, 2025 | 5.26 | 5.29 | 5.24 | 5.26 | 5.26 | - | 25,695,137 |
| May 28, 2025 | 5.18 | 5.27 | 5.17 | 5.26 | 5.26 | 1.54% | 41,112,215 |