SINOPEC Shandong Taishan Pectroleum Co., Ltd. (SHE:000554)
China · Delayed Price · Currency is CNY 8.45
-0.07 (-0.82%)
Mar 30, 2026, 3:04 PM CST
SHE:000554 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 8.89 | 8.90 | 8.34 | 8.45 | - | -0.82% | 43,338,134 |
| Mar 27, 2026 | 8.34 | 8.54 | 8.26 | 8.52 | 8.52 | 1.43% | 36,363,620 |
| Mar 26, 2026 | 8.38 | 8.50 | 8.21 | 8.40 | 8.40 | 0.12% | 40,957,530 |
| Mar 25, 2026 | 8.30 | 8.41 | 8.20 | 8.39 | 8.39 | -1.18% | 30,899,580 |
| Mar 24, 2026 | 8.38 | 8.51 | 8.12 | 8.49 | 8.49 | 0.59% | 43,738,210 |
| Mar 23, 2026 | 8.71 | 8.71 | 8.35 | 8.44 | 8.44 | -1.75% | 39,721,500 |
| Mar 20, 2026 | 8.77 | 8.89 | 8.51 | 8.59 | 8.59 | -7.53% | 49,703,480 |
| Mar 19, 2026 | 9.36 | 9.48 | 9.01 | 9.29 | 9.29 | 3.80% | 67,624,420 |
| Mar 18, 2026 | 8.98 | 9.04 | 8.80 | 8.95 | 8.95 | -2.82% | 38,526,540 |
| Mar 17, 2026 | 9.32 | 9.47 | 9.08 | 9.21 | 9.21 | -2.44% | 48,182,380 |
| Mar 16, 2026 | 9.30 | 9.92 | 9.30 | 9.44 | 9.44 | 1.61% | 58,313,760 |
| Mar 13, 2026 | 9.73 | 9.79 | 9.23 | 9.29 | 9.29 | -3.03% | 47,525,980 |
| Mar 12, 2026 | 9.88 | 9.92 | 9.47 | 9.58 | 9.58 | -1.44% | 61,938,521 |
| Mar 11, 2026 | 9.57 | 9.78 | 9.50 | 9.72 | 9.72 | 1.14% | 62,765,920 |
| Mar 10, 2026 | 9.37 | 9.81 | 9.37 | 9.61 | 9.61 | -7.68% | 80,864,757 |
| Mar 9, 2026 | 11.42 | 11.42 | 10.35 | 10.41 | 10.41 | 0.29% | 116,622,000 |
| Mar 6, 2026 | 10.55 | 10.70 | 10.15 | 10.38 | 10.38 | -4.68% | 80,725,570 |
| Mar 5, 2026 | 11.44 | 11.60 | 10.47 | 10.89 | 10.89 | -6.28% | 124,657,400 |
| Mar 4, 2026 | 11.93 | 11.94 | 10.42 | 11.62 | 11.62 | 7.10% | 169,495,793 |
| Mar 3, 2026 | 10.85 | 10.85 | 10.74 | 10.85 | 10.85 | 10.04% | 22,117,258 |
| Mar 2, 2026 | 9.86 | 9.86 | 9.57 | 9.86 | 9.86 | 10.04% | 30,756,580 |
| Feb 27, 2026 | 8.77 | 8.97 | 8.59 | 8.96 | 8.96 | 2.99% | 53,789,370 |
| Feb 26, 2026 | 8.79 | 8.90 | 8.60 | 8.70 | 8.70 | -1.47% | 50,110,930 |
| Feb 25, 2026 | 8.70 | 8.98 | 8.48 | 8.83 | 8.83 | 1.26% | 89,514,820 |
| Feb 24, 2026 | 8.29 | 8.72 | 8.29 | 8.72 | 8.72 | 9.96% | 23,158,810 |
| Feb 13, 2026 | 7.88 | 8.08 | 7.71 | 7.93 | 7.93 | -1.25% | 31,329,630 |
| Feb 12, 2026 | 8.15 | 8.32 | 8.02 | 8.03 | 8.03 | -1.59% | 31,598,900 |
| Feb 11, 2026 | 8.03 | 8.26 | 7.98 | 8.16 | 8.16 | 0.99% | 33,324,890 |
| Feb 10, 2026 | 8.12 | 8.22 | 8.04 | 8.08 | 8.08 | -0.49% | 31,157,050 |
| Feb 9, 2026 | 8.22 | 8.30 | 8.10 | 8.12 | 8.12 | -1.69% | 40,235,072 |
| Feb 6, 2026 | 7.70 | 8.34 | 7.61 | 8.26 | 8.26 | 5.22% | 49,158,550 |
| Feb 5, 2026 | 7.92 | 8.22 | 7.83 | 7.85 | 7.85 | -2.00% | 39,769,660 |
| Feb 4, 2026 | 7.98 | 8.08 | 7.80 | 8.01 | 8.01 | 3.35% | 52,836,350 |
| Feb 3, 2026 | 7.83 | 7.87 | 7.64 | 7.75 | 7.75 | - | 54,064,437 |
| Feb 2, 2026 | 7.63 | 8.16 | 7.63 | 7.75 | 7.75 | -8.39% | 84,261,044 |
| Jan 30, 2026 | 8.93 | 9.54 | 8.40 | 8.46 | 8.46 | -5.26% | 117,860,500 |
| Jan 29, 2026 | 8.04 | 8.93 | 7.97 | 8.93 | 8.93 | 9.98% | 119,721,800 |
| Jan 28, 2026 | 7.76 | 8.30 | 7.70 | 8.12 | 8.12 | 6.84% | 87,259,340 |
| Jan 27, 2026 | 7.61 | 7.78 | 7.48 | 7.60 | 7.60 | -1.81% | 39,573,760 |
| Jan 26, 2026 | 7.52 | 7.83 | 7.48 | 7.74 | 7.74 | 4.74% | 59,947,400 |
| Jan 23, 2026 | 7.36 | 7.45 | 7.25 | 7.39 | 7.39 | -0.14% | 33,004,960 |
| Jan 22, 2026 | 7.11 | 7.49 | 7.10 | 7.40 | 7.40 | 4.23% | 51,445,910 |
| Jan 21, 2026 | 6.95 | 7.15 | 6.94 | 7.10 | 7.10 | 2.31% | 32,171,720 |
| Jan 20, 2026 | 6.88 | 6.95 | 6.83 | 6.94 | 6.94 | 0.29% | 20,346,850 |
| Jan 19, 2026 | 6.73 | 6.92 | 6.73 | 6.92 | 6.92 | 1.17% | 22,834,650 |
| Jan 16, 2026 | 6.91 | 6.92 | 6.79 | 6.84 | 6.84 | -3.39% | 31,512,170 |
| Jan 15, 2026 | 6.97 | 7.15 | 6.85 | 7.08 | 7.08 | 1.00% | 40,615,969 |
| Jan 14, 2026 | 6.89 | 7.22 | 6.88 | 7.01 | 7.01 | 2.04% | 54,081,320 |
| Jan 13, 2026 | 6.78 | 7.01 | 6.77 | 6.87 | 6.87 | 2.08% | 48,935,400 |
| Jan 12, 2026 | 6.78 | 6.80 | 6.66 | 6.73 | 6.73 | -1.17% | 32,643,790 |