Sinopec Oilfield Service Corporation (SHA:600871)
China · Delayed Price · Currency is CNY 2.070
-0.020 (-0.96%)
Sep 30, 2025, 3:00 PM CST
Sinopec Oilfield Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.08 | 2.08 | 2.06 | 2.07 | 2.07 | -0.96% | 72,996,431 |
| Sep 29, 2025 | 2.07 | 2.09 | 2.03 | 2.09 | 2.09 | 1.46% | 104,412,074 |
| Sep 26, 2025 | 2.05 | 2.09 | 2.04 | 2.06 | 2.06 | 0.49% | 96,953,750 |
| Sep 25, 2025 | 2.08 | 2.08 | 2.04 | 2.05 | 2.05 | -0.97% | 83,703,103 |
| Sep 24, 2025 | 2.05 | 2.09 | 2.04 | 2.07 | 2.07 | 1.97% | 125,722,564 |
| Sep 23, 2025 | 2.06 | 2.07 | 2.00 | 2.03 | 2.03 | -1.93% | 120,867,973 |
| Sep 22, 2025 | 2.11 | 2.11 | 2.05 | 2.07 | 2.07 | -1.90% | 91,724,500 |
| Sep 19, 2025 | 2.12 | 2.15 | 2.09 | 2.11 | 2.11 | -0.94% | 111,409,599 |
| Sep 18, 2025 | 2.14 | 2.18 | 2.12 | 2.13 | 2.13 | -0.47% | 168,216,290 |
| Sep 17, 2025 | 2.14 | 2.15 | 2.12 | 2.14 | 2.14 | 0.47% | 121,492,201 |
| Sep 16, 2025 | 2.12 | 2.15 | 2.10 | 2.13 | 2.13 | 0.47% | 101,568,939 |
| Sep 15, 2025 | 2.10 | 2.16 | 2.09 | 2.12 | 2.12 | 0.95% | 132,654,638 |
| 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 |