Sinopec Oilfield Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	2.18	2.26	2.17	2.24	2.24	2.28%	243,549,200
Jan 5, 2026	2.25	2.28	2.18	2.19	2.19	1.39%	227,395,700
Dec 31, 2025	2.17	2.17	2.13	2.16	2.16	-0.46%	108,872,400
Dec 30, 2025	2.16	2.20	2.14	2.17	2.17	-	119,446,900
Dec 29, 2025	2.17	2.23	2.16	2.17	2.17	-0.46%	149,629,700
Dec 26, 2025	2.15	2.18	2.14	2.18	2.18	1.40%	113,645,800
Dec 25, 2025	2.15	2.16	2.13	2.15	2.15	-	77,071,320
Dec 24, 2025	2.13	2.16	2.12	2.15	2.15	0.47%	74,870,400
Dec 23, 2025	2.17	2.18	2.12	2.14	2.14	-1.38%	92,132,470
Dec 22, 2025	2.17	2.18	2.15	2.17	2.17	0.46%	92,253,500
Dec 19, 2025	2.11	2.17	2.11	2.16	2.16	1.89%	133,763,400
Dec 18, 2025	2.11	2.15	2.11	2.12	2.12	0.47%	116,108,100
Dec 17, 2025	2.09	2.13	2.07	2.11	2.11	0.48%	103,264,300
Dec 16, 2025	2.13	2.14	2.08	2.10	2.10	-1.87%	111,816,700
Dec 15, 2025	2.12	2.16	2.11	2.14	2.14	-	83,066,120
Dec 12, 2025	2.15	2.16	2.13	2.14	2.14	-0.47%	96,314,990
Dec 11, 2025	2.19	2.19	2.14	2.15	2.15	-1.83%	99,317,510
Dec 10, 2025	2.17	2.20	2.15	2.19	2.19	0.46%	101,569,100
Dec 9, 2025	2.26	2.27	2.18	2.18	2.18	-4.39%	196,222,700
Dec 8, 2025	2.31	2.32	2.26	2.28	2.28	-1.30%	148,497,868
Dec 5, 2025	2.28	2.32	2.26	2.31	2.31	1.32%	113,998,700
Dec 4, 2025	2.32	2.36	2.27	2.28	2.28	-1.72%	130,220,400
Dec 3, 2025	2.31	2.34	2.29	2.32	2.32	-0.43%	105,817,500
Dec 2, 2025	2.33	2.34	2.28	2.33	2.33	-0.85%	130,470,500
Dec 1, 2025	2.29	2.36	2.29	2.35	2.35	3.07%	181,295,000
Nov 28, 2025	2.26	2.29	2.24	2.28	2.28	1.33%	127,565,000
Nov 27, 2025	2.27	2.32	2.24	2.25	2.25	-0.88%	155,055,900
Nov 26, 2025	2.28	2.31	2.26	2.27	2.27	-0.44%	176,925,800
Nov 25, 2025	2.29	2.31	2.27	2.28	2.28	-0.44%	127,571,700
Nov 24, 2025	2.34	2.35	2.26	2.29	2.29	-0.87%	135,744,600
Nov 21, 2025	2.42	2.44	2.31	2.31	2.31	-5.71%	191,048,400
Nov 20, 2025	2.50	2.51	2.43	2.45	2.45	-2.00%	167,841,200
Nov 19, 2025	2.47	2.57	2.47	2.50	2.50	1.21%	239,040,700
Nov 18, 2025	2.58	2.59	2.45	2.47	2.47	-4.26%	246,553,600
Nov 17, 2025	2.58	2.63	2.55	2.58	2.58	-0.39%	258,430,400
Nov 14, 2025	2.61	2.71	2.57	2.59	2.59	-1.52%	404,062,200
Nov 13, 2025	2.54	2.68	2.44	2.63	2.63	1.54%	604,750,600
Nov 12, 2025	2.35	2.59	2.35	2.59	2.59	10.21%	385,503,300
Nov 11, 2025	2.34	2.37	2.32	2.35	2.35	0.86%	181,285,100
Nov 10, 2025	2.31	2.35	2.28	2.33	2.33	0.87%	219,160,300
Nov 7, 2025	2.31	2.35	2.30	2.31	2.31	-0.43%	157,649,900
Nov 6, 2025	2.32	2.33	2.30	2.32	2.32	-	142,550,800