Sinopec Oilfield Service Corporation (SHA:600871)
China · Delayed Price · Currency is CNY 2.080
-0.030 (-1.42%)
Oct 29, 2026, 11:30 AM CST
SHA:600871 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2.10 | 2.12 | 2.07 | 2.08 | 2.08 | -1.42% | 59,003,509 |
| Oct 28, 2026 | 2.05 | 2.12 | 2.04 | 2.11 | 2.11 | 2.93% | 154,633,509 |
| Oct 27, 2026 | 2.07 | 2.11 | 2.05 | 2.05 | 2.05 | -1.44% | 125,731,921 |
| Oct 26, 2026 | 2.03 | 2.09 | 2.02 | 2.08 | 2.08 | 2.46% | 139,391,112 |
| Oct 23, 2026 | 2.02 | 2.04 | 1.98 | 2.03 | 2.03 | - | 115,386,022 |
| Oct 22, 2026 | 2.06 | 2.07 | 2.02 | 2.03 | 2.03 | -1.46% | 92,397,419 |
| Oct 21, 2026 | 2.06 | 2.09 | 2.05 | 2.06 | 2.06 | -0.48% | 79,940,063 |
| Oct 20, 2026 | 2.06 | 2.07 | 2.04 | 2.07 | 2.07 | 0.49% | 83,037,900 |
| Oct 19, 2026 | 2.08 | 2.09 | 2.05 | 2.06 | 2.06 | -0.48% | 75,133,725 |
| Oct 16, 2026 | 2.06 | 2.09 | 2.04 | 2.07 | 2.07 | 1.47% | 112,868,561 |
| Oct 15, 2026 | 2.13 | 2.14 | 2.03 | 2.04 | 2.04 | -5.12% | 197,628,876 |
| Oct 14, 2026 | 2.12 | 2.19 | 2.11 | 2.15 | 2.15 | 1.42% | 177,996,706 |
| Oct 13, 2026 | 2.09 | 2.13 | 2.07 | 2.12 | 2.12 | 1.44% | 113,088,753 |
| Oct 12, 2026 | 2.17 | 2.18 | 2.09 | 2.09 | 2.09 | -4.13% | 147,989,503 |
| Oct 9, 2026 | 2.16 | 2.19 | 2.15 | 2.18 | 2.18 | 0.93% | 120,988,600 |
| Oct 8, 2026 | 2.11 | 2.18 | 2.10 | 2.16 | 2.16 | 2.86% | 189,632,100 |
| Sep 30, 2026 | 2.08 | 2.11 | 2.07 | 2.10 | 2.10 | 0.48% | 62,597,960 |
| Sep 29, 2026 | 2.08 | 2.11 | 2.08 | 2.09 | 2.09 | - | 59,050,150 |
| Sep 28, 2026 | 2.11 | 2.12 | 2.07 | 2.09 | 2.09 | -0.95% | 85,352,650 |
| Sep 24, 2026 | 2.13 | 2.14 | 2.10 | 2.11 | 2.11 | -0.47% | 84,695,400 |
| Sep 23, 2026 | 2.17 | 2.18 | 2.12 | 2.12 | 2.12 | -3.20% | 137,173,700 |
| Sep 22, 2026 | 2.23 | 2.24 | 2.17 | 2.19 | 2.19 | -2.67% | 145,518,900 |
| Sep 21, 2026 | 2.16 | 2.25 | 2.15 | 2.25 | 2.25 | 3.69% | 141,231,800 |
| Sep 18, 2026 | 2.16 | 2.18 | 2.14 | 2.17 | 2.17 | - | 92,282,450 |
| Sep 17, 2026 | 2.21 | 2.22 | 2.14 | 2.17 | 2.17 | -2.69% | 140,949,700 |
| Sep 16, 2026 | 2.18 | 2.24 | 2.17 | 2.23 | 2.23 | 2.76% | 145,756,801 |
| Sep 15, 2026 | 2.20 | 2.21 | 2.16 | 2.17 | 2.17 | -1.81% | 127,666,125 |
| Sep 14, 2026 | 2.27 | 2.29 | 2.20 | 2.21 | 2.21 | -1.34% | 156,425,600 |
| Sep 11, 2026 | 2.35 | 2.36 | 2.22 | 2.24 | 2.24 | -3.03% | 176,514,500 |
| Sep 10, 2026 | 2.38 | 2.40 | 2.30 | 2.31 | 2.31 | -1.28% | 158,405,600 |
| Sep 9, 2026 | 2.34 | 2.37 | 2.31 | 2.34 | 2.34 | -0.43% | 154,662,375 |
| Sep 8, 2026 | 2.22 | 2.36 | 2.22 | 2.35 | 2.35 | 5.38% | 246,328,161 |
| Sep 7, 2026 | 2.22 | 2.24 | 2.20 | 2.23 | 2.23 | 0.90% | 100,496,576 |
| Sep 4, 2026 | 2.20 | 2.25 | 2.19 | 2.21 | 2.21 | 0.91% | 143,038,350 |
| Sep 3, 2026 | 2.20 | 2.25 | 2.19 | 2.19 | 2.19 | -1.79% | 168,459,482 |
| Sep 2, 2026 | 2.36 | 2.39 | 2.22 | 2.23 | 2.23 | -2.62% | 255,570,591 |
| Sep 1, 2026 | 2.29 | 2.32 | 2.28 | 2.29 | 2.29 | - | 117,108,576 |
| Aug 31, 2026 | 2.33 | 2.35 | 2.26 | 2.29 | 2.29 | -1.29% | 117,140,100 |
| Aug 28, 2026 | 2.26 | 2.32 | 2.26 | 2.32 | 2.32 | 2.65% | 151,735,839 |
| Aug 27, 2026 | 2.22 | 2.27 | 2.20 | 2.26 | 2.26 | 1.35% | 123,090,500 |
| Aug 26, 2026 | 2.21 | 2.24 | 2.18 | 2.23 | 2.23 | - | 95,571,910 |
| Aug 25, 2026 | 2.19 | 2.25 | 2.18 | 2.23 | 2.23 | 0.90% | 104,465,300 |
| Aug 24, 2026 | 2.18 | 2.22 | 2.16 | 2.21 | 2.21 | -0.45% | 114,341,100 |
| Aug 21, 2026 | 2.22 | 2.27 | 2.21 | 2.22 | 2.22 | - | 129,309,900 |
| Aug 20, 2026 | 2.23 | 2.27 | 2.20 | 2.22 | 2.22 | -0.45% | 124,925,600 |
| Aug 19, 2026 | 2.27 | 2.32 | 2.22 | 2.23 | 2.23 | -2.62% | 189,511,600 |
| Aug 18, 2026 | 2.25 | 2.35 | 2.24 | 2.29 | 2.29 | 4.09% | 251,088,300 |
| Aug 17, 2026 | 2.16 | 2.22 | 2.14 | 2.20 | 2.20 | 1.85% | 123,837,200 |
| Aug 14, 2026 | 2.15 | 2.17 | 2.12 | 2.16 | 2.16 | -0.46% | 90,128,120 |
| Aug 13, 2026 | 2.21 | 2.22 | 2.15 | 2.17 | 2.17 | -2.25% | 145,774,000 |