SINOPEC Shandong Taishan Pectroleum Co., Ltd. (SHE:000554)
China · Delayed Price · Currency is CNY 8.19
+0.10 (1.24%)
Apr 30, 2026, 3:04 PM CST
SHE:000554 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 7.94 | 8.03 | 7.83 | 8.03 | 8.03 | 1.26% | 21,210,400 |
| Apr 24, 2026 | 8.02 | 8.09 | 7.78 | 7.93 | 7.93 | -1.37% | 28,492,600 |
| Apr 23, 2026 | 7.83 | 8.08 | 7.80 | 8.04 | 8.04 | 2.94% | 38,713,870 |
| Apr 22, 2026 | 7.89 | 7.94 | 7.78 | 7.81 | 7.81 | -0.89% | 16,463,400 |
| Apr 21, 2026 | 7.96 | 7.96 | 7.79 | 7.88 | 7.88 | -1.13% | 20,463,710 |
| Apr 20, 2026 | 7.95 | 7.99 | 7.87 | 7.97 | 7.97 | 0.63% | 17,700,850 |
| Apr 17, 2026 | 8.00 | 8.05 | 7.85 | 7.92 | 7.92 | -1.00% | 18,339,030 |
| Apr 16, 2026 | 7.95 | 8.02 | 7.81 | 8.00 | 8.00 | 0.25% | 20,586,030 |
| Apr 15, 2026 | 8.13 | 8.13 | 7.95 | 7.98 | 7.98 | -3.16% | 32,132,440 |
| Apr 14, 2026 | 8.29 | 8.35 | 8.15 | 8.24 | 8.24 | -3.74% | 38,340,790 |
| Apr 13, 2026 | 8.29 | 8.57 | 8.07 | 8.56 | 8.56 | 4.65% | 51,954,440 |
| Apr 10, 2026 | 8.14 | 8.21 | 8.06 | 8.18 | 8.18 | - | 21,680,455 |
| Apr 9, 2026 | 8.27 | 8.30 | 8.09 | 8.18 | 8.18 | 0.86% | 33,606,997 |
| Apr 8, 2026 | 8.16 | 8.25 | 7.85 | 8.11 | 8.11 | -3.91% | 45,225,757 |
| Apr 7, 2026 | 8.15 | 8.44 | 7.95 | 8.44 | 8.44 | 2.68% | 35,838,440 |
| Apr 3, 2026 | 8.47 | 8.51 | 8.13 | 8.22 | 8.22 | -3.86% | 36,619,100 |
| Apr 2, 2026 | 8.28 | 8.62 | 8.23 | 8.55 | 8.55 | 4.78% | 60,746,980 |
| Apr 1, 2026 | 8.24 | 8.34 | 8.13 | 8.16 | 8.16 | -0.97% | 27,946,496 |
| Mar 31, 2026 | 8.42 | 8.55 | 8.19 | 8.24 | 8.24 | -2.49% | 33,419,028 |
| Mar 30, 2026 | 8.89 | 8.90 | 8.37 | 8.45 | 8.45 | -0.82% | 44,144,930 |
| 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 |