SINOPEC Shandong Taishan Pectroleum Co., Ltd. (SHE:000554)
China · Delayed Price · Currency is CNY 8.26
+0.41 (5.22%)
At close: Feb 6, 2026
SHE:000554 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 6.94 | 7.04 | 6.75 | 6.81 | 6.81 | 3.03% | 48,279,890 |
| Jan 8, 2026 | 6.49 | 6.63 | 6.48 | 6.61 | 6.61 | 1.38% | 18,498,890 |
| Jan 7, 2026 | 6.60 | 6.60 | 6.49 | 6.52 | 6.52 | -2.40% | 24,563,600 |
| Jan 6, 2026 | 6.54 | 6.73 | 6.52 | 6.68 | 6.68 | 1.83% | 29,418,940 |
| Jan 5, 2026 | 6.74 | 6.77 | 6.54 | 6.56 | 6.56 | 1.23% | 32,415,700 |
| Dec 31, 2025 | 6.55 | 6.55 | 6.40 | 6.48 | 6.48 | -1.37% | 12,874,333 |
| Dec 30, 2025 | 6.51 | 6.59 | 6.41 | 6.57 | 6.57 | 0.92% | 19,378,724 |
| Dec 29, 2025 | 6.47 | 6.53 | 6.43 | 6.51 | 6.51 | 0.46% | 11,257,703 |
| Dec 26, 2025 | 6.49 | 6.51 | 6.44 | 6.48 | 6.48 | - | 10,193,140 |
| Dec 25, 2025 | 6.48 | 6.50 | 6.46 | 6.48 | 6.48 | -0.31% | 6,456,700 |
| Dec 24, 2025 | 6.43 | 6.50 | 6.40 | 6.50 | 6.50 | 0.93% | 9,319,876 |
| Dec 23, 2025 | 6.47 | 6.48 | 6.42 | 6.44 | 6.44 | -0.62% | 7,028,243 |
| Dec 22, 2025 | 6.47 | 6.49 | 6.43 | 6.48 | 6.48 | 0.31% | 7,817,801 |
| Dec 19, 2025 | 6.38 | 6.47 | 6.36 | 6.46 | 6.46 | 1.10% | 9,275,902 |
| Dec 18, 2025 | 6.28 | 6.42 | 6.28 | 6.39 | 6.39 | 1.43% | 10,850,100 |
| Dec 17, 2025 | 6.26 | 6.32 | 6.19 | 6.30 | 6.30 | 0.64% | 8,756,285 |
| Dec 16, 2025 | 6.36 | 6.40 | 6.25 | 6.26 | 6.26 | -2.03% | 10,129,000 |
| Dec 15, 2025 | 6.35 | 6.43 | 6.31 | 6.39 | 6.39 | 0.79% | 8,185,100 |
| Dec 12, 2025 | 6.41 | 6.45 | 6.33 | 6.34 | 6.34 | -1.09% | 12,060,284 |
| Dec 11, 2025 | 6.61 | 6.61 | 6.41 | 6.41 | 6.41 | -2.73% | 13,504,680 |
| Dec 10, 2025 | 6.62 | 6.63 | 6.55 | 6.59 | 6.59 | -0.45% | 8,779,774 |
| Dec 9, 2025 | 6.72 | 6.74 | 6.61 | 6.62 | 6.62 | -1.93% | 12,434,780 |
| Dec 8, 2025 | 6.78 | 6.80 | 6.71 | 6.75 | 6.75 | -0.15% | 10,092,330 |
| Dec 5, 2025 | 6.72 | 6.77 | 6.67 | 6.76 | 6.76 | 0.60% | 7,393,795 |
| Dec 4, 2025 | 6.80 | 6.83 | 6.72 | 6.72 | 6.72 | -1.18% | 8,286,001 |
| Dec 3, 2025 | 6.80 | 6.86 | 6.76 | 6.80 | 6.80 | -0.15% | 10,734,860 |
| Dec 2, 2025 | 6.88 | 6.88 | 6.73 | 6.81 | 6.81 | -0.58% | 11,639,190 |
| Dec 1, 2025 | 6.78 | 6.90 | 6.75 | 6.85 | 6.85 | 2.09% | 13,608,420 |
| Nov 28, 2025 | 6.63 | 6.74 | 6.60 | 6.71 | 6.71 | 1.67% | 13,027,628 |
| Nov 27, 2025 | 6.59 | 6.66 | 6.55 | 6.60 | 6.60 | 0.61% | 11,558,488 |