Offshore Oil Engineering Co.,Ltd (SHA:600583)
China · Delayed Price · Currency is CNY 5.99
-0.16 (-2.60%)
Sep 11, 2026, 3:00 PM CST
SHA:600583 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6.20 | 6.22 | 5.95 | 5.99 | 5.99 | -2.60% | 38,064,010 |
| Sep 10, 2026 | 6.30 | 6.32 | 6.11 | 6.15 | 6.15 | -0.97% | 26,205,983 |
| Sep 9, 2026 | 6.22 | 6.30 | 6.18 | 6.21 | 6.21 | 0.16% | 26,923,508 |
| Sep 8, 2026 | 6.04 | 6.21 | 6.03 | 6.20 | 6.20 | 2.82% | 25,216,930 |
| Sep 7, 2026 | 6.13 | 6.15 | 6.00 | 6.03 | 6.03 | -1.95% | 22,715,170 |
| Sep 4, 2026 | 6.08 | 6.20 | 6.07 | 6.15 | 6.15 | 0.65% | 28,361,850 |
| Sep 3, 2026 | 6.02 | 6.14 | 6.00 | 6.11 | 6.11 | 0.99% | 31,401,380 |
| Sep 2, 2026 | 6.39 | 6.40 | 6.01 | 6.05 | 6.05 | -3.66% | 64,454,800 |
| Sep 1, 2026 | 6.16 | 6.38 | 6.15 | 6.28 | 6.28 | 1.95% | 61,131,779 |
| Aug 31, 2026 | 6.20 | 6.22 | 6.11 | 6.16 | 6.16 | 0.16% | 33,071,400 |
| Aug 28, 2026 | 6.10 | 6.19 | 6.06 | 6.15 | 6.15 | 0.65% | 27,326,285 |
| Aug 27, 2026 | 5.99 | 6.14 | 5.96 | 6.11 | 6.11 | 1.83% | 30,726,441 |
| Aug 26, 2026 | 5.95 | 6.04 | 5.92 | 6.00 | 6.00 | -0.99% | 33,246,208 |
| Aug 25, 2026 | 6.07 | 6.15 | 6.01 | 6.06 | 6.06 | -0.66% | 26,492,706 |
| Aug 24, 2026 | 6.00 | 6.12 | 5.89 | 6.10 | 6.10 | -0.33% | 43,340,500 |
| Aug 21, 2026 | 6.17 | 6.19 | 6.08 | 6.12 | 6.12 | 0.33% | 47,421,990 |
| Aug 20, 2026 | 6.13 | 6.20 | 6.07 | 6.10 | 6.10 | -0.65% | 74,563,380 |
| Aug 19, 2026 | 5.92 | 6.34 | 5.92 | 6.14 | 6.14 | 1.99% | 138,803,600 |
| Aug 18, 2026 | 5.80 | 6.16 | 5.73 | 6.02 | 6.02 | 7.31% | 133,786,817 |
| Aug 17, 2026 | 5.46 | 5.63 | 5.42 | 5.61 | 5.61 | 2.94% | 34,809,553 |
| Aug 14, 2026 | 5.44 | 5.49 | 5.36 | 5.45 | 5.45 | -0.18% | 23,889,670 |
| Aug 13, 2026 | 5.46 | 5.51 | 5.37 | 5.46 | 5.46 | -0.18% | 31,595,011 |
| Aug 12, 2026 | 5.50 | 5.51 | 5.43 | 5.47 | 5.47 | -0.73% | 26,282,665 |
| Aug 11, 2026 | 5.60 | 5.65 | 5.48 | 5.51 | 5.51 | -0.72% | 37,753,221 |
| Aug 10, 2026 | 5.56 | 5.61 | 5.54 | 5.55 | 5.55 | -0.18% | 19,661,764 |
| Aug 7, 2026 | 5.65 | 5.68 | 5.55 | 5.56 | 5.56 | -0.71% | 26,353,100 |
| Aug 6, 2026 | 5.60 | 5.64 | 5.51 | 5.60 | 5.60 | -0.18% | 24,559,600 |
| Aug 5, 2026 | 5.61 | 5.65 | 5.54 | 5.61 | 5.61 | -0.71% | 27,189,070 |
| Aug 4, 2026 | 5.73 | 5.73 | 5.63 | 5.65 | 5.65 | -1.05% | 22,708,746 |
| Aug 3, 2026 | 5.67 | 5.77 | 5.64 | 5.71 | 5.71 | -0.17% | 25,329,800 |
| Jul 31, 2026 | 5.50 | 5.73 | 5.50 | 5.72 | 5.72 | 1.06% | 49,521,741 |
| Jul 30, 2026 | 5.63 | 5.69 | 5.50 | 5.66 | 5.66 | 1.98% | 40,634,000 |
| Jul 29, 2026 | 5.54 | 5.65 | 5.52 | 5.55 | 5.55 | 0.73% | 29,116,220 |
| Jul 28, 2026 | 5.44 | 5.54 | 5.41 | 5.51 | 5.51 | -0.36% | 33,809,956 |
| Jul 27, 2026 | 5.31 | 5.53 | 5.23 | 5.53 | 5.53 | 0.36% | 55,235,682 |
| Jul 24, 2026 | 5.76 | 5.79 | 5.50 | 5.51 | 5.51 | -2.82% | 61,922,020 |
| Jul 23, 2026 | 5.57 | 5.68 | 5.51 | 5.67 | 5.67 | 2.72% | 53,218,290 |
| Jul 22, 2026 | 5.38 | 5.53 | 5.34 | 5.52 | 5.52 | 3.37% | 53,897,353 |
| Jul 21, 2026 | 5.32 | 5.49 | 5.23 | 5.34 | 5.34 | -1.00% | 66,168,180 |
| Jul 20, 2026 | 5.39 | 5.62 | 5.37 | 5.59 | 5.39 | 4.88% | 85,950,602 |
| Jul 17, 2026 | 5.42 | 5.55 | 5.30 | 5.33 | 5.14 | -1.66% | 47,703,883 |
| Jul 16, 2026 | 5.33 | 5.42 | 5.27 | 5.42 | 5.23 | 1.31% | 44,637,908 |
| Jul 15, 2026 | 5.30 | 5.40 | 5.27 | 5.35 | 5.16 | -0.74% | 37,660,468 |
| Jul 14, 2026 | 5.30 | 5.43 | 5.28 | 5.39 | 5.20 | 3.06% | 63,928,818 |
| Jul 13, 2026 | 5.22 | 5.29 | 5.19 | 5.23 | 5.05 | 0.77% | 42,943,792 |
| Jul 10, 2026 | 5.05 | 5.24 | 4.95 | 5.19 | 5.01 | 1.57% | 48,272,502 |
| Jul 9, 2026 | 5.18 | 5.25 | 5.09 | 5.11 | 4.93 | -0.58% | 45,739,790 |
| Jul 8, 2026 | 5.10 | 5.18 | 5.05 | 5.14 | 4.96 | 1.98% | 35,673,960 |
| Jul 7, 2026 | 5.23 | 5.23 | 5.01 | 5.04 | 4.86 | -2.89% | 31,053,200 |
| Jul 6, 2026 | 5.16 | 5.23 | 5.09 | 5.19 | 5.01 | 0.58% | 29,347,398 |