Offshore Oil Engineering Co.,Ltd (SHA:600583)
China · Delayed Price · Currency is CNY 5.59
+0.26 (4.88%)
Jul 20, 2026, 3:00 PM CST
SHA:600583 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.39 | 5.62 | 5.37 | 5.59 | 5.59 | 4.88% | 85,950,602 |
| Jul 17, 2026 | 5.42 | 5.55 | 5.30 | 5.33 | 5.33 | -1.66% | 47,703,883 |
| Jul 16, 2026 | 5.33 | 5.42 | 5.27 | 5.42 | 5.42 | 1.31% | 44,637,908 |
| Jul 15, 2026 | 5.30 | 5.40 | 5.27 | 5.35 | 5.35 | -0.74% | 37,660,468 |
| Jul 14, 2026 | 5.30 | 5.43 | 5.28 | 5.39 | 5.39 | 3.06% | 63,928,810 |
| Jul 13, 2026 | 5.22 | 5.29 | 5.19 | 5.23 | 5.23 | 0.77% | 42,943,792 |
| Jul 10, 2026 | 5.05 | 5.24 | 4.95 | 5.19 | 5.19 | 1.57% | 48,272,500 |
| Jul 9, 2026 | 5.18 | 5.25 | 5.09 | 5.11 | 5.11 | -0.58% | 45,739,790 |
| Jul 8, 2026 | 5.10 | 5.18 | 5.05 | 5.14 | 5.14 | 1.98% | 35,673,960 |
| Jul 7, 2026 | 5.23 | 5.23 | 5.01 | 5.04 | 5.04 | -2.89% | 31,053,200 |
| Jul 6, 2026 | 5.16 | 5.23 | 5.09 | 5.19 | 5.19 | 0.58% | 29,347,390 |
| Jul 3, 2026 | 5.08 | 5.18 | 5.08 | 5.16 | 5.16 | 1.38% | 30,668,172 |
| Jul 2, 2026 | 5.06 | 5.14 | 5.01 | 5.09 | 5.09 | 0.39% | 30,329,907 |
| Jul 1, 2026 | 5.01 | 5.16 | 5.00 | 5.07 | 5.07 | 0.80% | 30,318,400 |
| Jun 30, 2026 | 5.02 | 5.06 | 4.97 | 5.03 | 5.03 | -0.79% | 23,280,547 |
| Jun 29, 2026 | 5.07 | 5.11 | 4.93 | 5.07 | 5.07 | 0.60% | 35,301,700 |
| Jun 26, 2026 | 5.14 | 5.18 | 5.00 | 5.04 | 5.04 | -1.95% | 35,288,010 |
| Jun 25, 2026 | 5.22 | 5.23 | 5.05 | 5.14 | 5.14 | -2.10% | 56,190,129 |
| Jun 24, 2026 | 5.35 | 5.41 | 5.23 | 5.25 | 5.25 | -1.87% | 39,861,700 |
| Jun 23, 2026 | 5.42 | 5.50 | 5.35 | 5.35 | 5.35 | -2.01% | 31,983,305 |
| 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 |