Sinopec Oilfield Service Corporation (SHA:600871)
China · Delayed Price · Currency is CNY 2.020
+0.010 (0.50%)
Aug 7, 2025, 2:45 PM CST
Sinopec Oilfield Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | - | 85,408,700 |
| Jul 3, 2025 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | -0.51% | 84,673,455 |
| Jul 2, 2025 | 1.97 | 1.99 | 1.96 | 1.97 | 1.97 | 0.51% | 114,905,000 |
| Jul 1, 2025 | 1.94 | 1.97 | 1.93 | 1.96 | 1.96 | 0.51% | 129,793,553 |
| Jun 30, 2025 | 1.93 | 1.95 | 1.92 | 1.95 | 1.95 | 1.04% | 130,636,403 |
| Jun 27, 2025 | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | -1.03% | 99,598,871 |
| Jun 26, 2025 | 1.93 | 1.96 | 1.92 | 1.95 | 1.95 | 0.52% | 154,170,785 |
| Jun 25, 2025 | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | -1.02% | 176,873,245 |
| Jun 24, 2025 | 1.96 | 2.00 | 1.94 | 1.96 | 1.96 | -5.31% | 316,599,220 |
| Jun 23, 2025 | 2.06 | 2.09 | 2.03 | 2.07 | 2.07 | 4.02% | 278,930,863 |
| Jun 20, 2025 | 2.03 | 2.04 | 1.98 | 1.99 | 1.99 | -3.86% | 225,726,076 |
| Jun 19, 2025 | 2.01 | 2.12 | 1.98 | 2.07 | 2.07 | 1.97% | 357,149,880 |
| Jun 18, 2025 | 2.08 | 2.10 | 2.01 | 2.03 | 2.03 | -2.40% | 255,156,085 |
| Jun 17, 2025 | 2.05 | 2.11 | 1.99 | 2.08 | 2.08 | 0.97% | 344,447,055 |
| Jun 16, 2025 | 2.10 | 2.19 | 2.03 | 2.06 | 2.06 | -1.44% | 534,587,101 |
| Jun 13, 2025 | 1.93 | 2.09 | 1.93 | 2.09 | 2.09 | 10.00% | 478,968,590 |
| Jun 12, 2025 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | 0.53% | 50,855,223 |
| Jun 11, 2025 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | - | 38,651,301 |
| Jun 10, 2025 | 1.90 | 1.91 | 1.87 | 1.89 | 1.89 | -0.53% | 60,790,925 |
| Jun 9, 2025 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | - | 37,177,200 |
| Jun 6, 2025 | 1.88 | 1.90 | 1.87 | 1.90 | 1.90 | 1.06% | 47,884,200 |
| Jun 5, 2025 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -0.53% | 40,701,600 |
| Jun 4, 2025 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | -0.53% | 27,430,000 |
| Jun 3, 2025 | 1.88 | 1.90 | 1.87 | 1.90 | 1.90 | 1.06% | 50,703,400 |
| May 30, 2025 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 50,252,842 |
| May 29, 2025 | 1.87 | 1.90 | 1.86 | 1.90 | 1.90 | 2.15% | 65,331,716 |