Sinopec Oilfield Service Corporation (SHA:600871)
China · Delayed Price · Currency is CNY 2.940
-0.010 (-0.34%)
Mar 26, 2026, 11:15 AM CST
SHA:600871 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 2.84 | 2.97 | 2.82 | 2.94 | - | 1.03% | 184,471,112 |
| Mar 24, 2026 | 2.82 | 2.92 | 2.80 | 2.91 | 2.91 | 0.69% | 254,561,200 |
| Mar 23, 2026 | 2.98 | 3.02 | 2.86 | 2.89 | 2.89 | -3.02% | 254,597,300 |
| Mar 20, 2026 | 3.04 | 3.08 | 2.96 | 2.98 | 2.98 | -6.58% | 290,980,239 |
| Mar 19, 2026 | 3.25 | 3.27 | 3.12 | 3.19 | 3.19 | 2.57% | 377,040,400 |
| Mar 18, 2026 | 3.16 | 3.16 | 3.05 | 3.11 | 3.11 | -3.42% | 255,654,500 |
| Mar 17, 2026 | 3.28 | 3.28 | 3.18 | 3.22 | 3.22 | -3.88% | 323,696,200 |
| Mar 16, 2026 | 3.30 | 3.47 | 3.30 | 3.35 | 3.35 | 1.21% | 295,551,800 |
| Mar 13, 2026 | 3.46 | 3.49 | 3.27 | 3.31 | 3.31 | -3.22% | 338,152,400 |
| Mar 12, 2026 | 3.55 | 3.57 | 3.41 | 3.42 | 3.42 | -0.58% | 352,770,800 |
| Mar 11, 2026 | 3.43 | 3.47 | 3.35 | 3.44 | 3.44 | -0.29% | 382,928,900 |
| Mar 10, 2026 | 3.38 | 3.50 | 3.38 | 3.45 | 3.45 | -8.00% | 531,529,900 |
| Mar 9, 2026 | 4.04 | 4.04 | 3.72 | 3.75 | 3.75 | 2.18% | 788,877,700 |
| Mar 6, 2026 | 3.76 | 3.86 | 3.65 | 3.67 | 3.67 | -8.02% | 604,983,500 |
| Mar 5, 2026 | 4.16 | 4.42 | 3.86 | 3.99 | 3.99 | -6.56% | 1,035,559,000 |
| Mar 4, 2026 | 4.27 | 4.27 | 3.58 | 4.27 | 4.27 | 10.05% | 1,250,622,000 |
| Mar 3, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 9.92% | 45,837,820 |
| Mar 2, 2026 | 3.53 | 3.53 | 3.41 | 3.53 | 3.53 | 9.97% | 238,011,400 |
| Feb 27, 2026 | 3.21 | 3.29 | 3.17 | 3.21 | 3.21 | 0.31% | 268,646,100 |
| Feb 26, 2026 | 3.31 | 3.39 | 3.19 | 3.20 | 3.20 | -4.19% | 432,408,700 |
| Feb 25, 2026 | 3.22 | 3.42 | 3.16 | 3.34 | 3.34 | 3.73% | 711,751,000 |
| Feb 24, 2026 | 3.06 | 3.22 | 3.06 | 3.22 | 3.22 | 9.90% | 280,060,400 |
| Feb 13, 2026 | 2.96 | 3.01 | 2.92 | 2.93 | 2.93 | -3.30% | 227,938,500 |
| Feb 12, 2026 | 3.07 | 3.14 | 3.02 | 3.03 | 3.03 | -1.62% | 250,190,800 |
| Feb 11, 2026 | 3.05 | 3.15 | 3.04 | 3.08 | 3.08 | 1.65% | 331,516,000 |
| Feb 10, 2026 | 3.09 | 3.12 | 3.01 | 3.03 | 3.03 | -0.33% | 320,895,700 |
| Feb 9, 2026 | 3.00 | 3.10 | 3.00 | 3.04 | 3.04 | 1.67% | 437,610,100 |
| Feb 6, 2026 | 2.72 | 3.08 | 2.72 | 2.99 | 2.99 | 3.82% | 593,229,200 |
| Feb 5, 2026 | 2.93 | 3.09 | 2.86 | 2.88 | 2.88 | -4.00% | 450,670,432 |
| Feb 4, 2026 | 2.95 | 3.09 | 2.84 | 3.00 | 3.00 | 4.17% | 696,542,825 |
| Feb 3, 2026 | 2.76 | 2.97 | 2.76 | 2.88 | 2.88 | -6.19% | 820,829,100 |
| Feb 2, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -9.97% | 82,223,800 |
| Jan 30, 2026 | 3.34 | 3.55 | 3.32 | 3.41 | 3.41 | 5.57% | 1,153,000,000 |
| Jan 29, 2026 | 3.23 | 3.23 | 2.95 | 3.23 | 3.23 | 9.86% | 898,043,000 |
| Jan 28, 2026 | 2.78 | 2.94 | 2.74 | 2.94 | 2.94 | 10.11% | 317,542,700 |
| Jan 27, 2026 | 2.70 | 2.83 | 2.63 | 2.67 | 2.67 | -0.74% | 350,504,500 |
| Jan 26, 2026 | 2.68 | 2.84 | 2.66 | 2.69 | 2.69 | 2.28% | 497,003,900 |
| Jan 23, 2026 | 2.60 | 2.67 | 2.57 | 2.63 | 2.63 | 1.15% | 482,257,131 |
| Jan 22, 2026 | 2.40 | 2.63 | 2.39 | 2.60 | 2.60 | 8.79% | 535,696,587 |
| Jan 21, 2026 | 2.31 | 2.40 | 2.31 | 2.39 | 2.39 | 2.58% | 207,244,930 |
| Jan 20, 2026 | 2.32 | 2.33 | 2.26 | 2.33 | 2.33 | 0.87% | 159,294,700 |
| Jan 19, 2026 | 2.28 | 2.32 | 2.26 | 2.31 | 2.31 | - | 139,460,600 |
| Jan 16, 2026 | 2.35 | 2.35 | 2.28 | 2.31 | 2.31 | -2.94% | 222,691,000 |
| Jan 15, 2026 | 2.40 | 2.41 | 2.35 | 2.38 | 2.38 | -2.46% | 229,378,500 |
| Jan 14, 2026 | 2.40 | 2.54 | 2.39 | 2.44 | 2.44 | 2.09% | 395,225,200 |
| Jan 13, 2026 | 2.29 | 2.44 | 2.28 | 2.39 | 2.39 | 4.37% | 380,355,600 |
| Jan 12, 2026 | 2.31 | 2.32 | 2.27 | 2.29 | 2.29 | -1.72% | 240,939,500 |
| Jan 9, 2026 | 2.29 | 2.38 | 2.25 | 2.33 | 2.33 | 5.91% | 372,427,300 |
| Jan 8, 2026 | 2.17 | 2.22 | 2.16 | 2.20 | 2.20 | 0.46% | 149,674,200 |
| Jan 7, 2026 | 2.22 | 2.23 | 2.17 | 2.19 | 2.19 | -2.23% | 184,321,668 |