Sinopec Oilfield Equipment Corporation (SHE:000852)
China · Delayed Price · Currency is CNY 5.00
+0.08 (1.63%)
Jul 10, 2026, 3:04 PM CST
SHE:000852 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.91 | 5.09 | 4.79 | 5.00 | 5.00 | 1.63% | 17,075,741 |
| Jul 9, 2026 | 5.00 | 5.06 | 4.86 | 4.92 | 4.92 | -0.20% | 15,708,404 |
| Jul 8, 2026 | 4.90 | 5.01 | 4.84 | 4.93 | 4.93 | 0.41% | 13,128,036 |
| Jul 7, 2026 | 5.03 | 5.03 | 4.86 | 4.91 | 4.91 | -2.39% | 11,691,640 |
| Jul 6, 2026 | 5.08 | 5.15 | 4.99 | 5.03 | 5.03 | -1.37% | 10,750,800 |
| Jul 3, 2026 | 5.05 | 5.14 | 5.02 | 5.10 | 5.10 | 1.80% | 12,108,540 |
| Jul 2, 2026 | 5.00 | 5.12 | 4.98 | 5.01 | 5.01 | -0.20% | 12,598,040 |
| Jul 1, 2026 | 5.00 | 5.14 | 4.91 | 5.02 | 5.02 | 1.21% | 14,944,948 |
| Jun 30, 2026 | 5.00 | 5.10 | 4.90 | 4.96 | 4.96 | -1.00% | 14,277,350 |
| Jun 29, 2026 | 5.06 | 5.09 | 4.88 | 5.01 | 5.01 | -0.60% | 13,234,412 |
| Jun 26, 2026 | 5.23 | 5.27 | 5.00 | 5.04 | 5.04 | - | 14,737,065 |
| Jun 25, 2026 | 5.20 | 5.20 | 5.00 | 5.04 | 5.04 | -3.45% | 15,942,180 |
| Jun 24, 2026 | 5.48 | 5.48 | 5.20 | 5.22 | 5.22 | -4.04% | 12,861,422 |
| Jun 23, 2026 | 5.44 | 5.59 | 5.41 | 5.44 | 5.44 | -0.37% | 9,357,665 |
| Jun 22, 2026 | 5.51 | 5.54 | 5.28 | 5.46 | 5.46 | -1.62% | 14,697,404 |
| Jun 18, 2026 | 5.59 | 5.64 | 5.51 | 5.55 | 5.55 | -0.89% | 7,903,740 |
| Jun 17, 2026 | 5.78 | 5.91 | 5.57 | 5.60 | 5.60 | -2.10% | 13,053,940 |
| Jun 16, 2026 | 5.67 | 5.82 | 5.58 | 5.72 | 5.72 | 1.06% | 12,394,380 |
| Jun 15, 2026 | 5.67 | 5.76 | 5.60 | 5.66 | 5.66 | -0.18% | 12,393,180 |
| Jun 12, 2026 | 5.55 | 5.71 | 5.50 | 5.67 | 5.67 | 2.53% | 13,349,540 |
| Jun 11, 2026 | 5.55 | 5.62 | 5.45 | 5.53 | 5.53 | 0.55% | 10,013,900 |
| Jun 10, 2026 | 5.57 | 5.64 | 5.46 | 5.50 | 5.50 | -1.96% | 9,862,499 |
| Jun 9, 2026 | 5.70 | 5.72 | 5.52 | 5.61 | 5.61 | -1.06% | 10,121,501 |
| Jun 8, 2026 | 5.70 | 5.80 | 5.60 | 5.67 | 5.67 | -1.56% | 14,044,373 |
| Jun 5, 2026 | 5.72 | 5.83 | 5.66 | 5.76 | 5.76 | 0.70% | 11,418,950 |
| Jun 4, 2026 | 5.86 | 5.86 | 5.65 | 5.72 | 5.72 | -2.56% | 10,184,580 |
| Jun 3, 2026 | 5.77 | 5.89 | 5.75 | 5.87 | 5.87 | 1.03% | 9,411,525 |
| Jun 2, 2026 | 5.98 | 6.01 | 5.75 | 5.81 | 5.81 | -2.68% | 12,694,980 |
| Jun 1, 2026 | 5.86 | 6.02 | 5.80 | 5.97 | 5.97 | 1.88% | 12,759,000 |
| May 29, 2026 | 5.98 | 6.03 | 5.83 | 5.86 | 5.86 | -2.01% | 9,511,530 |
| May 28, 2026 | 5.88 | 6.04 | 5.85 | 5.98 | 5.98 | 1.36% | 11,756,110 |
| May 27, 2026 | 6.17 | 6.17 | 5.83 | 5.90 | 5.90 | -3.12% | 15,757,020 |
| May 26, 2026 | 6.19 | 6.23 | 6.00 | 6.09 | 6.09 | -2.87% | 16,038,520 |
| May 25, 2026 | 6.35 | 6.43 | 6.18 | 6.27 | 6.27 | -1.88% | 13,960,120 |
| May 22, 2026 | 6.42 | 6.46 | 6.25 | 6.39 | 6.39 | 0.31% | 16,166,700 |
| May 21, 2026 | 6.91 | 6.95 | 6.32 | 6.37 | 6.37 | -7.81% | 29,807,920 |
| May 20, 2026 | 7.00 | 7.05 | 6.90 | 6.91 | 6.91 | -1.43% | 9,932,588 |
| May 19, 2026 | 7.06 | 7.14 | 6.93 | 7.01 | 7.01 | -1.41% | 13,685,850 |
| May 18, 2026 | 7.02 | 7.16 | 6.86 | 7.11 | 7.11 | 1.43% | 15,153,840 |
| May 15, 2026 | 7.18 | 7.23 | 6.96 | 7.01 | 7.01 | -2.37% | 15,265,450 |
| May 14, 2026 | 7.25 | 7.30 | 7.18 | 7.18 | 7.18 | -0.69% | 15,031,900 |
| May 13, 2026 | 7.21 | 7.32 | 7.16 | 7.23 | 7.23 | 0.28% | 14,674,060 |
| May 12, 2026 | 7.29 | 7.55 | 7.17 | 7.21 | 7.21 | -1.37% | 22,865,510 |
| May 11, 2026 | 7.30 | 7.41 | 7.25 | 7.31 | 7.31 | 0.55% | 14,696,090 |
| May 8, 2026 | 7.21 | 7.30 | 7.17 | 7.27 | 7.27 | 0.14% | 11,966,720 |
| May 7, 2026 | 7.22 | 7.38 | 7.16 | 7.26 | 7.26 | 0.28% | 19,905,840 |
| May 6, 2026 | 7.24 | 7.29 | 7.14 | 7.24 | 7.24 | -0.41% | 12,796,460 |
| Apr 30, 2026 | 7.22 | 7.32 | 7.20 | 7.27 | 7.27 | 0.83% | 12,757,370 |
| Apr 29, 2026 | 7.16 | 7.28 | 7.16 | 7.21 | 7.21 | - | 10,766,330 |
| Apr 28, 2026 | 7.25 | 7.34 | 7.12 | 7.21 | 7.21 | -1.23% | 12,343,140 |