Skip to main content
logo
Sinopec Oilfield Service Corporation (SHA:600871)
China flag China · Delayed Price · Currency is CNY
2.340
-0.090 (-3.70%)
Oct 27, 2025, 11:29 AM CST

Sinopec Oilfield Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252.502.592.352.432.43-1.22%602,472,244
Oct 23, 20252.722.722.442.462.46-2.77%915,439,800
Oct 22, 20252.452.532.382.532.5310.00%597,894,741
Oct 21, 20252.102.302.102.302.3010.05%369,647,660
Oct 20, 20252.062.102.062.092.091.46%108,820,233
Oct 17, 20252.082.102.052.062.06-0.96%114,648,500
Oct 16, 20252.102.112.072.082.08-1.42%90,485,423
Oct 15, 20252.102.122.082.112.110.48%93,189,901
Oct 14, 20252.112.132.092.102.10-0.47%120,306,805
Oct 13, 20252.102.122.072.112.11-1.86%123,752,824
Oct 10, 20252.112.162.102.152.151.42%122,984,402
Oct 9, 20252.062.122.062.122.122.42%114,057,997
Sep 30, 20252.082.082.062.072.07-0.96%72,996,431
Sep 29, 20252.072.092.032.092.091.46%104,412,074
Sep 26, 20252.052.092.042.062.060.49%96,953,750
Sep 25, 20252.082.082.042.052.05-0.97%83,703,103
Sep 24, 20252.052.092.042.072.071.97%125,722,564
Sep 23, 20252.062.072.002.032.03-1.93%120,867,973
Sep 22, 20252.112.112.052.072.07-1.90%91,724,500
Sep 19, 20252.122.152.092.112.11-0.94%111,409,599
Sep 18, 20252.142.182.122.132.13-0.47%168,216,290
Sep 17, 20252.142.152.122.142.140.47%121,492,201
Sep 16, 20252.122.152.102.132.130.47%101,568,939
Sep 15, 20252.102.162.092.122.120.95%132,654,638
Sep 12, 20252.092.112.072.102.10-94,844,474
Sep 11, 20252.082.102.052.102.100.48%114,482,575
Sep 10, 20252.042.102.042.092.091.95%159,178,750
Sep 9, 20252.062.072.032.052.05-0.49%71,112,500
Sep 8, 20252.032.082.032.062.061.48%120,490,386
Sep 5, 20252.032.042.002.032.03-102,905,641
Sep 4, 20252.042.052.012.032.03-0.98%115,470,800
Sep 3, 20252.092.102.042.052.05-1.44%89,472,690
Sep 2, 20252.082.102.062.082.080.48%119,585,637
Sep 1, 20252.052.082.032.072.070.98%96,565,185
Aug 29, 20252.062.102.042.052.05-0.97%112,300,935
Aug 28, 20252.052.082.012.072.070.98%109,214,600
Aug 27, 20252.112.112.052.052.05-3.30%118,104,853
Aug 26, 20252.092.132.082.122.121.44%133,955,777
Aug 25, 20252.072.102.062.092.090.97%137,351,124
Aug 22, 20252.082.092.042.072.07-0.48%108,137,160
Aug 21, 20252.062.092.052.082.080.97%134,924,900
Aug 20, 20252.042.062.032.062.061.48%114,183,362
Aug 19, 20252.032.052.032.032.03-101,671,173
Aug 18, 20252.042.052.022.032.03-90,628,057
Aug 15, 20252.012.042.002.032.031.50%86,356,033
Aug 14, 20252.052.052.002.002.00-2.44%81,616,709
Aug 13, 20252.042.062.032.052.050.99%95,652,673
Aug 12, 20252.022.042.022.032.03-65,689,538
Aug 11, 20252.042.052.012.032.03-0.49%86,144,403
Aug 8, 20252.022.052.012.042.040.99%98,712,700