Skip to main content
logo
Sinopec Oilfield Service Corporation (SHA:600871)
China flag China · Delayed Price · Currency is CNY
2.230
+0.060 (2.76%)
Sep 16, 2026, 3:00 PM CST

SHA:600871 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20262.182.242.172.23-2.76%145,756,801
Sep 15, 20262.202.212.162.172.17-1.81%127,666,125
Sep 14, 20262.272.292.202.212.21-1.34%156,425,600
Sep 11, 20262.352.362.222.242.24-3.03%176,514,500
Sep 10, 20262.382.402.302.312.31-1.28%158,405,600
Sep 9, 20262.342.372.312.342.34-0.43%154,662,375
Sep 8, 20262.222.362.222.352.355.38%246,328,161
Sep 7, 20262.222.242.202.232.230.90%100,496,576
Sep 4, 20262.202.252.192.212.210.91%143,038,350
Sep 3, 20262.202.252.192.192.19-1.79%168,459,482
Sep 2, 20262.362.392.222.232.23-2.62%255,570,591
Sep 1, 20262.292.322.282.292.29-117,108,576
Aug 31, 20262.332.352.262.292.29-1.29%117,140,100
Aug 28, 20262.262.322.262.322.322.65%151,735,839
Aug 27, 20262.222.272.202.262.261.35%123,090,500
Aug 26, 20262.212.242.182.232.23-95,571,910
Aug 25, 20262.192.252.182.232.230.90%104,465,300
Aug 24, 20262.182.222.162.212.21-0.45%114,341,100
Aug 21, 20262.222.272.212.222.22-129,309,900
Aug 20, 20262.232.272.202.222.22-0.45%124,925,600
Aug 19, 20262.272.322.222.232.23-2.62%189,511,600
Aug 18, 20262.252.352.242.292.294.09%251,088,300
Aug 17, 20262.162.222.142.202.201.85%123,837,200
Aug 14, 20262.152.172.122.162.16-0.46%90,128,120
Aug 13, 20262.212.222.152.172.17-2.25%145,774,000
Aug 12, 20262.252.262.202.222.22-2.20%138,026,200
Aug 11, 20262.272.292.252.272.271.34%139,008,000
Aug 10, 20262.222.242.212.242.241.36%96,446,530
Aug 7, 20262.242.262.192.212.21-0.45%93,508,010
Aug 6, 20262.202.242.182.222.220.45%120,495,000
Aug 5, 20262.222.242.192.212.21-1.34%106,877,817
Aug 4, 20262.252.282.232.242.24-0.88%98,615,430
Aug 3, 20262.202.272.202.262.261.35%100,938,100
Jul 31, 20262.182.242.182.232.230.45%123,423,993
Jul 30, 20262.222.302.192.222.220.91%174,729,648
Jul 29, 20262.172.222.162.202.201.85%121,619,744
Jul 28, 20262.152.182.122.162.16-0.46%111,813,200
Jul 27, 20262.092.172.072.172.17-172,624,700
Jul 24, 20262.312.342.162.172.17-5.24%225,318,691
Jul 23, 20262.252.322.252.292.291.78%204,742,900
Jul 22, 20262.152.262.142.252.255.63%289,970,100
Jul 21, 20262.112.152.092.132.13-1.84%212,927,300
Jul 20, 20262.072.182.052.172.176.37%359,068,600
Jul 17, 20262.052.122.012.042.04-0.49%207,631,486
Jul 16, 20262.062.072.022.052.05-1.44%157,680,300
Jul 15, 20262.122.152.062.082.08-4.15%286,166,699
Jul 14, 20262.102.172.082.172.175.85%357,301,872
Jul 13, 20262.152.162.042.052.05-2.38%198,689,500
Jul 10, 20262.022.131.992.102.101.94%224,927,500
Jul 9, 20262.072.132.052.062.06-229,290,000