Sinopec Oilfield Equipment Corporation (SHE:000852)
China · Delayed Price · Currency is CNY 5.26
-0.07 (-1.31%)
Oct 23, 2026, 3:04 PM CST
SHE:000852 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.29 | 5.29 | 5.00 | 5.26 | 5.26 | -1.31% | 18,677,500 |
| Oct 22, 2026 | 5.32 | 5.43 | 5.26 | 5.33 | 5.33 | 0.38% | 14,310,460 |
| Oct 21, 2026 | 5.37 | 5.40 | 5.28 | 5.31 | 5.31 | -0.93% | 7,641,900 |
| Oct 20, 2026 | 5.36 | 5.41 | 5.31 | 5.36 | 5.36 | -0.92% | 7,772,230 |
| Oct 19, 2026 | 5.30 | 5.53 | 5.30 | 5.41 | 5.41 | 1.69% | 9,551,704 |
| Oct 16, 2026 | 5.29 | 5.42 | 5.25 | 5.32 | 5.32 | 1.92% | 9,791,251 |
| Oct 15, 2026 | 5.41 | 5.42 | 5.19 | 5.22 | 5.22 | -4.92% | 15,051,079 |
| Oct 14, 2026 | 5.47 | 5.63 | 5.44 | 5.49 | 5.49 | 0.73% | 15,799,665 |
| Oct 13, 2026 | 5.35 | 5.48 | 5.31 | 5.45 | 5.45 | 0.74% | 10,186,316 |
| Oct 12, 2026 | 5.47 | 5.52 | 5.37 | 5.41 | 5.41 | -1.46% | 8,870,969 |
| Oct 9, 2026 | 5.45 | 5.49 | 5.32 | 5.49 | 5.49 | 0.73% | 14,879,591 |
| Oct 8, 2026 | 5.31 | 5.52 | 5.30 | 5.45 | 5.45 | 2.64% | 16,801,950 |
| Sep 30, 2026 | 5.26 | 5.35 | 5.25 | 5.31 | 5.31 | 0.57% | 9,555,888 |
| Sep 29, 2026 | 5.20 | 5.31 | 5.18 | 5.28 | 5.28 | 1.34% | 8,663,449 |
| Sep 28, 2026 | 5.32 | 5.32 | 5.16 | 5.21 | 5.21 | -2.07% | 14,069,290 |
| Sep 24, 2026 | 5.37 | 5.41 | 5.30 | 5.32 | 5.32 | -1.12% | 11,349,525 |
| Sep 23, 2026 | 5.51 | 5.54 | 5.37 | 5.38 | 5.38 | -2.89% | 11,189,100 |
| Sep 22, 2026 | 5.59 | 5.63 | 5.51 | 5.54 | 5.54 | -0.89% | 12,352,100 |
| Sep 21, 2026 | 5.45 | 5.60 | 5.39 | 5.59 | 5.59 | 2.38% | 14,038,453 |
| Sep 18, 2026 | 5.42 | 5.47 | 5.37 | 5.46 | 5.46 | 0.92% | 12,744,330 |
| Sep 17, 2026 | 5.48 | 5.49 | 5.34 | 5.41 | 5.41 | -2.17% | 17,534,780 |
| Sep 16, 2026 | 5.47 | 5.57 | 5.45 | 5.53 | 5.53 | 0.18% | 13,868,175 |
| Sep 15, 2026 | 5.76 | 5.78 | 5.50 | 5.52 | 5.52 | -4.99% | 26,962,270 |
| Sep 14, 2026 | 5.87 | 6.05 | 5.72 | 5.81 | 5.81 | -0.85% | 21,809,922 |
| Sep 11, 2026 | 6.07 | 6.15 | 5.77 | 5.86 | 5.86 | -1.84% | 29,265,218 |
| Sep 10, 2026 | 6.04 | 6.12 | 5.96 | 5.97 | 5.97 | -1.00% | 34,847,960 |
| Sep 9, 2026 | 6.01 | 6.07 | 5.84 | 6.03 | 6.03 | - | 59,629,361 |
| Sep 8, 2026 | 5.64 | 6.20 | 5.61 | 6.03 | 6.03 | 6.91% | 63,788,306 |
| Sep 7, 2026 | 5.58 | 5.68 | 5.55 | 5.64 | 5.64 | 1.08% | 22,210,800 |
| Sep 4, 2026 | 5.58 | 5.69 | 5.55 | 5.58 | 5.58 | - | 39,281,655 |
| Sep 3, 2026 | 5.71 | 5.79 | 5.55 | 5.58 | 5.58 | -7.92% | 78,930,860 |
| Sep 2, 2026 | 5.82 | 6.06 | 5.68 | 6.06 | 6.06 | 9.98% | 58,271,855 |
| Sep 1, 2026 | 5.52 | 5.57 | 5.48 | 5.51 | 5.51 | 0.36% | 12,417,789 |
| Aug 31, 2026 | 5.48 | 5.53 | 5.41 | 5.49 | 5.49 | - | 10,739,390 |
| Aug 28, 2026 | 5.45 | 5.52 | 5.41 | 5.49 | 5.49 | 0.92% | 15,250,404 |
| Aug 27, 2026 | 5.40 | 5.47 | 5.37 | 5.44 | 5.44 | 0.18% | 13,367,666 |
| Aug 26, 2026 | 5.34 | 5.45 | 5.31 | 5.43 | 5.43 | 1.69% | 17,257,000 |
| Aug 25, 2026 | 5.10 | 5.37 | 5.08 | 5.34 | 5.34 | 3.49% | 23,787,219 |
| Aug 24, 2026 | 5.23 | 5.26 | 5.11 | 5.16 | 5.16 | -1.90% | 14,962,817 |
| Aug 21, 2026 | 5.22 | 5.29 | 5.16 | 5.26 | 5.26 | 0.38% | 19,843,560 |
| Aug 20, 2026 | 5.40 | 5.42 | 5.21 | 5.24 | 5.24 | -2.60% | 30,310,390 |
| Aug 19, 2026 | 5.79 | 5.79 | 5.34 | 5.38 | 5.38 | -7.08% | 52,556,227 |
| Aug 18, 2026 | 5.42 | 5.79 | 5.34 | 5.79 | 5.79 | 10.08% | 28,948,950 |
| Aug 17, 2026 | 5.18 | 5.29 | 5.13 | 5.26 | 5.26 | 1.54% | 8,701,844 |
| Aug 14, 2026 | 5.22 | 5.25 | 5.15 | 5.18 | 5.18 | -0.96% | 8,301,510 |
| Aug 13, 2026 | 5.32 | 5.34 | 5.21 | 5.23 | 5.23 | -1.69% | 9,210,537 |
| Aug 12, 2026 | 5.33 | 5.35 | 5.26 | 5.32 | 5.32 | -0.19% | 9,753,591 |
| Aug 11, 2026 | 5.35 | 5.40 | 5.28 | 5.33 | 5.33 | 0.19% | 12,002,560 |
| Aug 10, 2026 | 5.27 | 5.35 | 5.24 | 5.32 | 5.32 | 0.95% | 10,073,760 |
| Aug 7, 2026 | 5.33 | 5.34 | 5.19 | 5.27 | 5.27 | -0.75% | 10,149,540 |