Sinopec Oilfield Service Corporation (SHA:600871)
China · Delayed Price · Currency is CNY 2.100
0.00 (0.00%)
Sep 12, 2025, 3:00 PM CST
Sinopec Oilfield Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.09 | 2.11 | 2.07 | 2.10 | 2.10 | - | 94,844,474 |
| Sep 11, 2025 | 2.08 | 2.10 | 2.05 | 2.10 | 2.10 | 0.48% | 114,482,575 |
| Sep 10, 2025 | 2.04 | 2.10 | 2.04 | 2.09 | 2.09 | 1.95% | 159,178,750 |
| Sep 9, 2025 | 2.06 | 2.07 | 2.03 | 2.05 | 2.05 | -0.49% | 71,112,500 |
| Sep 8, 2025 | 2.03 | 2.08 | 2.03 | 2.06 | 2.06 | 1.48% | 120,490,386 |
| Sep 5, 2025 | 2.03 | 2.04 | 2.00 | 2.03 | 2.03 | - | 102,905,641 |
| Sep 4, 2025 | 2.04 | 2.05 | 2.01 | 2.03 | 2.03 | -0.98% | 115,470,800 |
| Sep 3, 2025 | 2.09 | 2.10 | 2.04 | 2.05 | 2.05 | -1.44% | 89,472,690 |
| Sep 2, 2025 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | 0.48% | 119,585,637 |
| Sep 1, 2025 | 2.05 | 2.08 | 2.03 | 2.07 | 2.07 | 0.98% | 96,565,185 |
| Aug 29, 2025 | 2.06 | 2.10 | 2.04 | 2.05 | 2.05 | -0.97% | 112,300,935 |
| Aug 28, 2025 | 2.05 | 2.08 | 2.01 | 2.07 | 2.07 | 0.98% | 109,214,600 |
| Aug 27, 2025 | 2.11 | 2.11 | 2.05 | 2.05 | 2.05 | -3.30% | 118,104,853 |
| Aug 26, 2025 | 2.09 | 2.13 | 2.08 | 2.12 | 2.12 | 1.44% | 133,955,777 |
| Aug 25, 2025 | 2.07 | 2.10 | 2.06 | 2.09 | 2.09 | 0.97% | 137,351,124 |
| Aug 22, 2025 | 2.08 | 2.09 | 2.04 | 2.07 | 2.07 | -0.48% | 108,137,160 |
| Aug 21, 2025 | 2.06 | 2.09 | 2.05 | 2.08 | 2.08 | 0.97% | 134,924,900 |
| Aug 20, 2025 | 2.04 | 2.06 | 2.03 | 2.06 | 2.06 | 1.48% | 114,183,362 |
| Aug 19, 2025 | 2.03 | 2.05 | 2.03 | 2.03 | 2.03 | - | 101,671,173 |
| Aug 18, 2025 | 2.04 | 2.05 | 2.02 | 2.03 | 2.03 | - | 90,628,057 |
| Aug 15, 2025 | 2.01 | 2.04 | 2.00 | 2.03 | 2.03 | 1.50% | 86,356,033 |
| Aug 14, 2025 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -2.44% | 81,616,709 |
| Aug 13, 2025 | 2.04 | 2.06 | 2.03 | 2.05 | 2.05 | 0.99% | 95,652,673 |
| Aug 12, 2025 | 2.02 | 2.04 | 2.02 | 2.03 | 2.03 | - | 65,689,538 |
| Aug 11, 2025 | 2.04 | 2.05 | 2.01 | 2.03 | 2.03 | -0.49% | 86,144,403 |
| Aug 8, 2025 | 2.02 | 2.05 | 2.01 | 2.04 | 2.04 | 0.99% | 98,712,700 |
| Aug 7, 2025 | 2.02 | 2.03 | 2.00 | 2.02 | 2.02 | - | 67,282,200 |
| Aug 6, 2025 | 2.02 | 2.03 | 2.00 | 2.02 | 2.02 | 0.50% | 67,437,155 |
| Aug 5, 2025 | 1.99 | 2.02 | 1.98 | 2.01 | 2.01 | 1.01% | 65,691,332 |
| Aug 4, 2025 | 1.97 | 2.00 | 1.96 | 1.99 | 1.99 | 0.51% | 70,008,107 |
| Aug 1, 2025 | 1.98 | 2.00 | 1.97 | 1.98 | 1.98 | -1.00% | 70,500,769 |
| Jul 31, 2025 | 2.04 | 2.05 | 1.99 | 2.00 | 2.00 | -1.96% | 120,738,900 |
| Jul 30, 2025 | 2.04 | 2.07 | 2.03 | 2.04 | 2.04 | 0.99% | 117,595,200 |
| Jul 29, 2025 | 2.02 | 2.04 | 2.00 | 2.02 | 2.02 | - | 75,087,321 |
| Jul 28, 2025 | 2.04 | 2.05 | 2.01 | 2.02 | 2.02 | -0.98% | 88,007,078 |
| Jul 25, 2025 | 2.07 | 2.08 | 2.04 | 2.04 | 2.04 | -1.45% | 102,840,301 |
| Jul 24, 2025 | 2.02 | 2.07 | 2.01 | 2.07 | 2.07 | 1.97% | 134,245,385 |
| Jul 23, 2025 | 2.05 | 2.06 | 2.02 | 2.03 | 2.03 | -0.98% | 86,616,400 |
| Jul 22, 2025 | 2.03 | 2.05 | 2.00 | 2.05 | 2.05 | 0.99% | 107,442,683 |
| Jul 21, 2025 | 1.99 | 2.04 | 1.98 | 2.03 | 2.03 | 2.53% | 124,875,191 |
| Jul 18, 2025 | 1.98 | 2.00 | 1.98 | 1.98 | 1.98 | - | 70,723,800 |
| Jul 17, 2025 | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | 0.51% | 81,351,363 |
| Jul 16, 2025 | 1.98 | 2.00 | 1.97 | 1.97 | 1.97 | -0.51% | 68,295,525 |
| Jul 15, 2025 | 2.02 | 2.03 | 1.96 | 1.98 | 1.98 | -2.46% | 106,111,600 |
| Jul 14, 2025 | 2.02 | 2.04 | 2.01 | 2.03 | 2.03 | 1.00% | 105,175,365 |
| Jul 11, 2025 | 2.00 | 2.02 | 1.99 | 2.01 | 2.01 | 0.50% | 91,892,433 |
| Jul 10, 2025 | 1.97 | 2.01 | 1.96 | 2.00 | 2.00 | 2.04% | 141,290,112 |
| Jul 9, 2025 | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | - | 102,960,068 |
| Jul 8, 2025 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | 0.51% | 72,157,022 |
| Jul 7, 2025 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | -0.51% | 84,684,517 |