Sinopec Oilfield Equipment Corporation (SHE:000852)
China · Delayed Price · Currency is CNY 6.68
-0.13 (-1.91%)
Sep 12, 2025, 3:04 PM CST
SHE:000852 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.78 | 6.80 | 6.66 | 6.68 | 6.68 | -1.91% | 15,916,974 |
| Sep 11, 2025 | 6.71 | 6.87 | 6.63 | 6.81 | 6.81 | 1.19% | 17,761,832 |
| Sep 10, 2025 | 6.64 | 6.73 | 6.64 | 6.73 | 6.73 | 1.36% | 8,987,224 |
| Sep 9, 2025 | 6.74 | 6.78 | 6.63 | 6.64 | 6.64 | -1.92% | 9,013,700 |
| Sep 8, 2025 | 6.67 | 6.77 | 6.66 | 6.77 | 6.77 | 1.35% | 11,040,063 |
| Sep 5, 2025 | 6.63 | 6.68 | 6.58 | 6.68 | 6.68 | 1.21% | 14,128,591 |
| Sep 4, 2025 | 6.71 | 6.76 | 6.56 | 6.60 | 6.60 | -1.49% | 15,661,445 |
| Sep 3, 2025 | 6.88 | 6.95 | 6.68 | 6.70 | 6.70 | -2.33% | 13,160,947 |
| Sep 2, 2025 | 6.95 | 6.99 | 6.78 | 6.86 | 6.86 | -1.15% | 13,514,265 |
| Sep 1, 2025 | 6.93 | 7.01 | 6.83 | 6.94 | 6.94 | 1.02% | 14,834,693 |
| Aug 29, 2025 | 6.89 | 6.97 | 6.85 | 6.87 | 6.87 | -0.72% | 11,407,423 |
| Aug 28, 2025 | 6.88 | 6.95 | 6.72 | 6.92 | 6.92 | 0.58% | 20,785,653 |
| Aug 27, 2025 | 7.06 | 7.08 | 6.87 | 6.88 | 6.88 | -2.41% | 22,336,577 |
| Aug 26, 2025 | 7.03 | 7.12 | 7.01 | 7.05 | 7.05 | - | 18,717,310 |
| Aug 25, 2025 | 7.05 | 7.09 | 7.00 | 7.05 | 7.05 | 0.14% | 23,868,618 |
| Aug 22, 2025 | 7.16 | 7.16 | 6.98 | 7.04 | 7.04 | -1.95% | 32,380,100 |
| Aug 21, 2025 | 7.06 | 7.25 | 7.01 | 7.18 | 7.18 | 1.41% | 37,509,287 |
| Aug 20, 2025 | 6.92 | 7.20 | 6.88 | 7.08 | 7.08 | 2.31% | 35,741,147 |
| Aug 19, 2025 | 6.92 | 6.97 | 6.89 | 6.92 | 6.92 | 0.14% | 13,478,289 |
| Aug 18, 2025 | 7.00 | 7.02 | 6.87 | 6.91 | 6.91 | -0.58% | 25,076,335 |
| Aug 15, 2025 | 6.81 | 6.97 | 6.81 | 6.95 | 6.95 | 1.61% | 14,248,294 |
| Aug 14, 2025 | 6.93 | 6.95 | 6.83 | 6.84 | 6.84 | -1.16% | 13,572,558 |
| Aug 13, 2025 | 6.96 | 7.04 | 6.89 | 6.92 | 6.92 | -0.57% | 15,367,126 |
| Aug 12, 2025 | 7.00 | 7.05 | 6.95 | 6.96 | 6.96 | -0.71% | 14,931,965 |
| Aug 11, 2025 | 6.95 | 7.09 | 6.93 | 7.01 | 7.01 | 0.86% | 17,025,315 |
| Aug 8, 2025 | 6.93 | 7.03 | 6.92 | 6.95 | 6.95 | -0.14% | 9,651,725 |
| Aug 7, 2025 | 7.00 | 7.01 | 6.93 | 6.96 | 6.96 | -1.00% | 12,644,381 |
| Aug 6, 2025 | 6.91 | 7.06 | 6.89 | 7.03 | 7.03 | 1.74% | 18,617,067 |
| Aug 5, 2025 | 6.87 | 6.94 | 6.87 | 6.91 | 6.91 | 0.58% | 13,349,276 |
| Aug 4, 2025 | 6.82 | 6.88 | 6.71 | 6.87 | 6.87 | -0.29% | 14,102,839 |
| Aug 1, 2025 | 6.89 | 6.92 | 6.85 | 6.89 | 6.89 | - | 10,923,290 |
| Jul 31, 2025 | 7.05 | 7.07 | 6.87 | 6.89 | 6.89 | -2.96% | 23,084,676 |
| Jul 30, 2025 | 7.05 | 7.21 | 7.05 | 7.10 | 7.10 | 0.57% | 25,507,080 |
| Jul 29, 2025 | 7.05 | 7.06 | 6.93 | 7.06 | 7.06 | 0.14% | 12,191,832 |
| Jul 28, 2025 | 7.07 | 7.13 | 7.00 | 7.05 | 7.05 | -0.70% | 16,525,260 |
| Jul 25, 2025 | 7.16 | 7.20 | 7.07 | 7.10 | 7.10 | -0.70% | 17,287,690 |
| Jul 24, 2025 | 7.13 | 7.18 | 7.11 | 7.15 | 7.15 | -0.14% | 18,282,939 |
| Jul 23, 2025 | 7.18 | 7.29 | 7.11 | 7.16 | 7.16 | -0.83% | 34,687,214 |
| Jul 22, 2025 | 6.98 | 7.27 | 6.92 | 7.22 | 7.22 | 4.03% | 43,047,456 |
| Jul 21, 2025 | 6.88 | 6.98 | 6.86 | 6.94 | 6.94 | 1.76% | 21,691,491 |
| Jul 18, 2025 | 6.80 | 6.82 | 6.73 | 6.82 | 6.82 | 0.59% | 16,061,972 |
| Jul 17, 2025 | 6.79 | 6.82 | 6.73 | 6.78 | 6.78 | -0.29% | 15,825,833 |
| Jul 16, 2025 | 6.81 | 6.87 | 6.76 | 6.80 | 6.80 | -0.15% | 13,361,610 |
| Jul 15, 2025 | 6.90 | 6.91 | 6.75 | 6.81 | 6.81 | -1.59% | 19,338,775 |
| Jul 14, 2025 | 6.99 | 7.02 | 6.90 | 6.92 | 6.92 | -0.72% | 17,850,150 |
| Jul 11, 2025 | 6.98 | 7.02 | 6.88 | 6.97 | 6.97 | -0.43% | 24,894,116 |
| Jul 10, 2025 | 6.86 | 7.02 | 6.86 | 7.00 | 7.00 | 2.19% | 41,255,433 |
| Jul 9, 2025 | 6.74 | 6.99 | 6.74 | 6.85 | 6.85 | 1.18% | 31,845,427 |
| Jul 8, 2025 | 6.70 | 6.78 | 6.66 | 6.77 | 6.77 | 0.74% | 19,349,971 |
| Jul 7, 2025 | 6.63 | 6.72 | 6.56 | 6.72 | 6.72 | 1.36% | 15,558,140 |