Sinopec Oilfield Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	2.24	2.33	2.24	2.32	2.32	2.65%	236,680,300
Nov 4, 2025	2.28	2.30	2.24	2.26	2.26	-1.31%	165,552,400
Nov 3, 2025	2.24	2.30	2.23	2.29	2.29	2.23%	212,764,800
Oct 31, 2025	2.25	2.29	2.23	2.24	2.24	-0.44%	163,473,200
Oct 30, 2025	2.31	2.34	2.25	2.25	2.25	-2.60%	240,120,100
Oct 29, 2025	2.29	2.33	2.24	2.31	2.31	0.43%	268,085,400
Oct 28, 2025	2.31	2.34	2.28	2.30	2.30	-0.86%	338,096,300
Oct 27, 2025	2.37	2.39	2.27	2.32	2.32	-4.53%	496,861,000
Oct 24, 2025	2.50	2.59	2.35	2.43	2.43	-1.22%	602,472,200
Oct 23, 2025	2.72	2.72	2.44	2.46	2.46	-2.77%	915,439,700
Oct 22, 2025	2.45	2.53	2.38	2.53	2.53	10.00%	597,894,700
Oct 21, 2025	2.10	2.30	2.10	2.30	2.30	10.05%	369,647,600
Oct 20, 2025	2.06	2.10	2.06	2.09	2.09	1.46%	108,820,200