Skip to main content
logo
Sinopec Oilfield Service Corporation (SHA:600871)
China flag China · Delayed Price · Currency is CNY
2.580
-0.010 (-0.39%)
Nov 17, 2025, 3:00 PM CST

Sinopec Oilfield Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 20252.582.632.552.58--0.39%216,151,928
Nov 14, 20252.612.712.572.592.59-1.52%404,062,200
Nov 13, 20252.542.682.442.632.631.54%604,750,600
Nov 12, 20252.352.592.352.592.5910.21%385,503,300
Nov 11, 20252.342.372.322.352.350.86%181,285,100
Nov 10, 20252.312.352.282.332.330.87%219,160,300
Nov 7, 20252.312.352.302.312.31-0.43%157,649,900
Nov 6, 20252.322.332.302.322.32-142,550,800
Nov 5, 20252.242.332.242.322.322.65%236,680,300
Nov 4, 20252.282.302.242.262.26-1.31%165,552,400
Nov 3, 20252.242.302.232.292.292.23%212,764,800
Oct 31, 20252.252.292.232.242.24-0.44%163,473,200
Oct 30, 20252.312.342.252.252.25-2.60%240,120,100
Oct 29, 20252.292.332.242.312.310.43%268,085,400
Oct 28, 20252.312.342.282.302.30-0.86%338,096,300
Oct 27, 20252.372.392.272.322.32-4.53%496,861,000
Oct 24, 20252.502.592.352.432.43-1.22%602,472,200
Oct 23, 20252.722.722.442.462.46-2.77%915,439,700
Oct 22, 20252.452.532.382.532.5310.00%597,894,700
Oct 21, 20252.102.302.102.302.3010.05%369,647,600
Oct 20, 20252.062.102.062.092.091.46%108,820,200
Oct 17, 20252.082.102.052.062.06-0.96%114,648,500
Oct 16, 20252.102.112.072.082.08-1.42%90,485,420
Oct 15, 20252.102.122.082.112.110.48%93,189,900
Oct 14, 20252.112.132.092.102.10-0.47%120,306,800
Oct 13, 20252.102.122.072.112.11-1.86%123,752,800
Oct 10, 20252.112.162.102.152.151.42%122,984,400
Oct 9, 20252.062.122.062.122.122.42%114,057,900
Sep 30, 20252.082.082.062.072.07-0.96%72,996,430
Sep 29, 20252.072.092.032.092.091.46%104,412,000
Sep 26, 20252.052.092.042.062.060.49%96,953,750
Sep 25, 20252.082.082.042.052.05-0.97%83,703,100
Sep 24, 20252.052.092.042.072.071.97%125,722,500
Sep 23, 20252.062.072.002.032.03-1.93%120,867,900
Sep 22, 20252.112.112.052.072.07-1.90%91,724,500
Sep 19, 20252.122.152.092.112.11-0.94%111,409,500
Sep 18, 20252.142.182.122.132.13-0.47%168,216,200
Sep 17, 20252.142.152.122.142.140.47%121,492,200
Sep 16, 20252.122.152.102.132.130.47%101,568,900
Sep 15, 20252.102.162.092.122.120.95%132,654,600
Sep 12, 20252.092.112.072.102.10-94,844,470
Sep 11, 20252.082.102.052.102.100.48%114,482,500
Sep 10, 20252.042.102.042.092.091.95%159,178,700
Sep 9, 20252.062.072.032.052.05-0.49%71,112,500
Sep 8, 20252.032.082.032.062.061.48%120,490,300
Sep 5, 20252.032.042.002.032.03-102,905,600
Sep 4, 20252.042.052.012.032.03-0.98%115,470,800
Sep 3, 20252.092.102.042.052.05-1.44%89,472,690
Sep 2, 20252.082.102.062.082.080.48%119,585,600
Sep 1, 20252.052.082.032.072.070.98%96,565,180