SINOPEC Shandong Taishan Pectroleum Co., Ltd. (SHE:000554)
China · Delayed Price · Currency is CNY 5.93
-0.25 (-4.05%)
Jul 10, 2026, 3:04 PM CST
SHE:000554 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.81 | 5.99 | 5.66 | 5.93 | 5.93 | -4.05% | 37,104,377 |
| Jul 9, 2026 | 6.00 | 6.42 | 5.90 | 6.18 | 6.18 | 4.75% | 44,261,305 |
| Jul 8, 2026 | 5.92 | 6.00 | 5.78 | 5.90 | 5.90 | 2.79% | 20,294,004 |
| Jul 7, 2026 | 5.86 | 5.86 | 5.68 | 5.74 | 5.74 | -2.05% | 8,958,854 |
| Jul 6, 2026 | 5.86 | 5.97 | 5.83 | 5.86 | 5.86 | -0.51% | 8,686,731 |
| Jul 3, 2026 | 5.80 | 5.94 | 5.78 | 5.89 | 5.89 | 2.08% | 10,571,800 |
| Jul 2, 2026 | 5.71 | 5.83 | 5.69 | 5.77 | 5.77 | 0.70% | 10,193,380 |
| Jul 1, 2026 | 5.61 | 5.81 | 5.58 | 5.73 | 5.73 | 2.14% | 13,545,930 |
| Jun 30, 2026 | 5.63 | 5.72 | 5.60 | 5.61 | 5.61 | -1.23% | 11,203,940 |
| Jun 29, 2026 | 5.69 | 5.77 | 5.55 | 5.68 | 5.68 | -0.35% | 11,420,800 |
| Jun 26, 2026 | 5.84 | 5.84 | 5.65 | 5.70 | 5.70 | -2.23% | 13,937,400 |
| Jun 25, 2026 | 5.91 | 5.93 | 5.74 | 5.83 | 5.83 | -2.02% | 11,994,020 |
| Jun 24, 2026 | 6.15 | 6.17 | 5.90 | 5.95 | 5.95 | -3.25% | 11,110,930 |
| Jun 23, 2026 | 6.14 | 6.30 | 6.11 | 6.15 | 6.15 | -0.16% | 11,939,500 |
| Jun 22, 2026 | 6.13 | 6.16 | 5.93 | 6.16 | 6.16 | 0.33% | 12,720,490 |
| Jun 18, 2026 | 6.21 | 6.22 | 6.10 | 6.14 | 6.14 | -1.60% | 9,477,900 |
| Jun 17, 2026 | 6.32 | 6.34 | 6.19 | 6.24 | 6.24 | -1.73% | 10,540,510 |
| Jun 16, 2026 | 6.41 | 6.42 | 6.28 | 6.35 | 6.35 | -1.24% | 11,432,500 |
| Jun 15, 2026 | 6.41 | 6.55 | 6.36 | 6.43 | 6.43 | -1.23% | 15,299,670 |
| Jun 12, 2026 | 6.43 | 6.59 | 6.34 | 6.51 | 6.51 | 0.31% | 20,088,760 |
| Jun 11, 2026 | 6.64 | 6.66 | 6.37 | 6.49 | 6.49 | 1.88% | 20,859,770 |
| Jun 10, 2026 | 6.42 | 6.49 | 6.32 | 6.37 | 6.37 | -1.39% | 12,623,450 |
| Jun 9, 2026 | 6.66 | 6.66 | 6.39 | 6.46 | 6.46 | -4.15% | 17,079,900 |
| Jun 8, 2026 | 6.66 | 6.86 | 6.63 | 6.74 | 6.74 | 0.15% | 16,040,200 |
| Jun 5, 2026 | 6.67 | 6.83 | 6.61 | 6.73 | 6.73 | 0.45% | 14,066,660 |
| Jun 4, 2026 | 6.93 | 6.96 | 6.64 | 6.70 | 6.70 | -4.83% | 17,998,160 |
| Jun 3, 2026 | 6.88 | 7.07 | 6.82 | 7.04 | 7.04 | 2.77% | 18,773,240 |
| Jun 2, 2026 | 7.00 | 7.02 | 6.81 | 6.85 | 6.85 | -1.15% | 12,132,100 |
| Jun 1, 2026 | 6.86 | 6.95 | 6.74 | 6.93 | 6.93 | 2.82% | 14,146,730 |
| May 29, 2026 | 6.77 | 6.82 | 6.68 | 6.74 | 6.74 | -1.32% | 12,261,730 |
| May 28, 2026 | 6.69 | 6.86 | 6.62 | 6.83 | 6.83 | 1.79% | 13,223,600 |
| May 27, 2026 | 6.92 | 6.94 | 6.66 | 6.71 | 6.71 | -3.31% | 16,344,410 |
| May 26, 2026 | 6.97 | 7.05 | 6.88 | 6.94 | 6.94 | -1.42% | 13,245,830 |
| May 25, 2026 | 7.21 | 7.22 | 6.99 | 7.04 | 7.04 | -3.96% | 18,111,870 |
| May 22, 2026 | 7.31 | 7.34 | 7.22 | 7.33 | 7.33 | 0.27% | 13,729,450 |
| May 21, 2026 | 7.65 | 7.65 | 7.27 | 7.31 | 7.31 | -5.80% | 26,690,590 |
| May 20, 2026 | 7.66 | 7.80 | 7.62 | 7.76 | 7.76 | 0.65% | 15,971,190 |
| May 19, 2026 | 7.67 | 7.73 | 7.55 | 7.71 | 7.71 | -1.28% | 17,128,990 |
| May 18, 2026 | 7.70 | 7.82 | 7.53 | 7.81 | 7.81 | 3.44% | 24,646,600 |
| May 15, 2026 | 7.67 | 7.69 | 7.50 | 7.55 | 7.55 | -1.56% | 16,109,370 |
| May 14, 2026 | 7.74 | 7.79 | 7.66 | 7.67 | 7.67 | -0.90% | 17,156,720 |
| May 13, 2026 | 7.85 | 7.91 | 7.71 | 7.74 | 7.74 | -1.02% | 20,365,390 |
| May 12, 2026 | 8.05 | 8.06 | 7.78 | 7.82 | 7.82 | -2.13% | 16,844,150 |
| May 11, 2026 | 8.03 | 8.11 | 7.94 | 7.99 | 7.99 | 0.63% | 19,877,550 |
| May 8, 2026 | 7.87 | 7.96 | 7.83 | 7.94 | 7.94 | 1.93% | 24,534,330 |
| May 7, 2026 | 7.95 | 8.01 | 7.75 | 7.79 | 7.79 | -3.11% | 29,215,060 |
| May 6, 2026 | 8.03 | 8.08 | 7.87 | 8.04 | 8.04 | -1.83% | 24,882,090 |
| Apr 30, 2026 | 8.25 | 8.31 | 8.12 | 8.19 | 8.19 | 1.24% | 30,784,720 |
| Apr 29, 2026 | 7.97 | 8.10 | 7.96 | 8.09 | 8.09 | 1.38% | 23,757,650 |
| Apr 28, 2026 | 8.03 | 8.06 | 7.87 | 7.98 | 7.98 | -0.62% | 21,524,400 |