Offshore Oil Engineering Co.,Ltd (SHA:600583)
China · Delayed Price · Currency is CNY 5.35
-0.11 (-2.01%)
Jun 23, 2026, 3:00 PM CST
SHA:600583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 5.42 | 5.50 | 5.40 | 5.43 | - | -0.55% | 17,004,160 |
| Jun 22, 2026 | 5.36 | 5.48 | 5.24 | 5.46 | 5.46 | 1.87% | 51,077,310 |
| Jun 18, 2026 | 5.41 | 5.50 | 5.35 | 5.36 | 5.36 | -0.92% | 39,691,345 |
| Jun 17, 2026 | 5.43 | 5.44 | 5.35 | 5.41 | 5.41 | 0.19% | 28,342,500 |
| Jun 16, 2026 | 5.52 | 5.54 | 5.37 | 5.40 | 5.40 | -2.53% | 33,345,072 |
| Jun 15, 2026 | 5.49 | 5.61 | 5.45 | 5.54 | 5.54 | 0.73% | 43,387,630 |
| Jun 12, 2026 | 5.36 | 5.65 | 5.35 | 5.50 | 5.50 | 1.29% | 52,474,909 |
| Jun 11, 2026 | 5.44 | 5.54 | 5.40 | 5.43 | 5.43 | 0.56% | 31,760,000 |
| Jun 10, 2026 | 5.43 | 5.44 | 5.32 | 5.40 | 5.40 | -0.92% | 41,724,760 |
| Jun 9, 2026 | 5.62 | 5.63 | 5.44 | 5.45 | 5.45 | -4.55% | 58,153,085 |
| Jun 8, 2026 | 5.67 | 5.75 | 5.63 | 5.71 | 5.71 | 0.35% | 41,897,387 |
| Jun 5, 2026 | 5.70 | 5.85 | 5.66 | 5.69 | 5.69 | -0.87% | 40,938,110 |
| Jun 4, 2026 | 5.70 | 5.85 | 5.59 | 5.74 | 5.74 | - | 60,796,566 |
| Jun 3, 2026 | 5.69 | 5.75 | 5.62 | 5.74 | 5.74 | 1.06% | 44,691,316 |
| Jun 2, 2026 | 5.79 | 5.81 | 5.63 | 5.68 | 5.68 | -0.87% | 40,151,600 |
| Jun 1, 2026 | 5.62 | 5.74 | 5.61 | 5.73 | 5.73 | 2.14% | 34,990,100 |
| May 29, 2026 | 5.66 | 5.67 | 5.57 | 5.61 | 5.61 | -0.88% | 34,124,452 |
| May 28, 2026 | 5.65 | 5.71 | 5.61 | 5.66 | 5.66 | - | 24,465,720 |
| May 27, 2026 | 5.75 | 5.78 | 5.59 | 5.66 | 5.66 | -2.08% | 39,926,620 |
| May 26, 2026 | 5.83 | 5.86 | 5.74 | 5.78 | 5.78 | -1.20% | 35,472,196 |
| May 25, 2026 | 5.96 | 6.01 | 5.84 | 5.85 | 5.85 | -2.82% | 41,488,160 |
| May 22, 2026 | 5.98 | 6.04 | 5.93 | 6.02 | 6.02 | 0.67% | 31,408,104 |
| May 21, 2026 | 6.16 | 6.18 | 5.95 | 5.98 | 5.98 | -3.70% | 45,823,010 |
| May 20, 2026 | 6.20 | 6.27 | 6.14 | 6.21 | 6.21 | -0.16% | 36,771,500 |
| May 19, 2026 | 6.27 | 6.31 | 6.14 | 6.22 | 6.22 | -1.43% | 38,824,956 |
| May 18, 2026 | 6.23 | 6.37 | 6.19 | 6.31 | 6.31 | 1.94% | 49,895,420 |
| May 15, 2026 | 6.18 | 6.23 | 6.10 | 6.19 | 6.19 | - | 38,981,708 |
| May 14, 2026 | 6.36 | 6.36 | 6.18 | 6.19 | 6.19 | -2.67% | 49,799,780 |
| May 13, 2026 | 6.42 | 6.46 | 6.32 | 6.36 | 6.36 | -0.63% | 39,132,310 |
| May 12, 2026 | 6.47 | 6.52 | 6.36 | 6.40 | 6.40 | -0.62% | 35,958,592 |
| May 11, 2026 | 6.40 | 6.48 | 6.39 | 6.44 | 6.44 | 1.10% | 44,249,367 |
| May 8, 2026 | 6.41 | 6.45 | 6.34 | 6.37 | 6.37 | -0.16% | 37,111,849 |
| May 7, 2026 | 6.44 | 6.45 | 6.30 | 6.38 | 6.38 | -1.69% | 57,199,976 |
| May 6, 2026 | 6.71 | 6.71 | 6.42 | 6.49 | 6.49 | -4.14% | 95,798,006 |
| Apr 30, 2026 | 6.91 | 6.94 | 6.70 | 6.77 | 6.77 | -1.17% | 43,917,102 |
| Apr 29, 2026 | 6.75 | 6.88 | 6.71 | 6.85 | 6.85 | 1.48% | 34,614,010 |
| Apr 28, 2026 | 6.75 | 6.79 | 6.62 | 6.75 | 6.75 | - | 34,287,752 |
| Apr 27, 2026 | 6.75 | 6.86 | 6.59 | 6.75 | 6.75 | -1.75% | 51,268,235 |
| Apr 24, 2026 | 7.09 | 7.12 | 6.87 | 6.87 | 6.87 | -3.10% | 46,148,650 |
| Apr 23, 2026 | 6.80 | 7.13 | 6.80 | 7.09 | 7.09 | 4.11% | 72,446,292 |
| Apr 22, 2026 | 6.93 | 6.96 | 6.78 | 6.81 | 6.81 | -1.73% | 44,529,900 |
| Apr 21, 2026 | 6.99 | 7.05 | 6.87 | 6.93 | 6.93 | -0.86% | 37,173,560 |
| Apr 20, 2026 | 6.97 | 7.01 | 6.84 | 6.99 | 6.99 | -0.29% | 55,147,343 |
| Apr 17, 2026 | 7.27 | 7.30 | 6.95 | 7.01 | 7.01 | -3.44% | 83,023,941 |
| Apr 16, 2026 | 7.08 | 7.33 | 7.05 | 7.26 | 7.26 | 2.40% | 72,561,280 |
| Apr 15, 2026 | 7.05 | 7.18 | 7.04 | 7.09 | 7.09 | -0.70% | 47,595,203 |
| Apr 14, 2026 | 6.94 | 7.17 | 6.90 | 7.14 | 7.14 | 1.71% | 73,876,470 |
| Apr 13, 2026 | 7.13 | 7.15 | 6.91 | 7.02 | 7.02 | - | 70,287,160 |
| Apr 10, 2026 | 6.73 | 7.07 | 6.68 | 7.02 | 7.02 | 4.15% | 106,195,200 |
| Apr 9, 2026 | 6.79 | 6.89 | 6.66 | 6.74 | 6.74 | -0.44% | 57,818,420 |