Sinopec Oilfield Equipment Corporation (SHE:000852)
China · Delayed Price · Currency is CNY 5.86
-0.11 (-1.84%)
Sep 11, 2026, 3:04 PM CST
SHE:000852 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 5.35 | 5.37 | 5.25 | 5.31 | 5.31 | -1.12% | 9,051,394 |
| Aug 5, 2026 | 5.40 | 5.42 | 5.28 | 5.37 | 5.37 | -0.74% | 13,275,505 |
| Aug 4, 2026 | 5.43 | 5.47 | 5.36 | 5.41 | 5.41 | -0.37% | 10,286,190 |
| Aug 3, 2026 | 5.25 | 5.44 | 5.25 | 5.43 | 5.43 | 3.04% | 14,440,333 |
| Jul 31, 2026 | 5.18 | 5.30 | 5.17 | 5.27 | 5.27 | 1.54% | 11,787,270 |
| Jul 30, 2026 | 5.20 | 5.28 | 5.15 | 5.19 | 5.19 | -0.19% | 10,452,863 |
| Jul 29, 2026 | 5.11 | 5.23 | 5.11 | 5.20 | 5.20 | 1.17% | 11,046,103 |
| Jul 28, 2026 | 5.10 | 5.20 | 5.09 | 5.14 | 5.14 | -0.39% | 9,573,613 |
| Jul 27, 2026 | 4.97 | 5.18 | 4.95 | 5.16 | 5.16 | 1.98% | 13,305,530 |
| Jul 24, 2026 | 5.28 | 5.40 | 5.03 | 5.06 | 5.06 | -3.80% | 19,097,451 |
| Jul 23, 2026 | 5.06 | 5.32 | 5.06 | 5.26 | 5.26 | 4.37% | 24,513,857 |
| Jul 22, 2026 | 5.00 | 5.05 | 4.95 | 5.04 | 5.04 | 1.00% | 13,053,832 |
| Jul 21, 2026 | 5.18 | 5.18 | 4.91 | 4.99 | 4.99 | -4.04% | 27,500,226 |
| Jul 20, 2026 | 5.11 | 5.29 | 5.07 | 5.20 | 5.20 | 3.38% | 24,768,451 |
| Jul 17, 2026 | 5.09 | 5.24 | 4.97 | 5.03 | 5.03 | -1.76% | 15,211,129 |
| Jul 16, 2026 | 5.11 | 5.21 | 4.99 | 5.12 | 5.12 | 0.20% | 11,810,540 |
| Jul 15, 2026 | 5.06 | 5.16 | 5.00 | 5.11 | 5.11 | 0.99% | 14,312,200 |
| Jul 14, 2026 | 4.90 | 5.06 | 4.88 | 5.06 | 5.06 | 3.90% | 16,848,899 |
| Jul 13, 2026 | 5.02 | 5.08 | 4.84 | 4.87 | 4.87 | -2.60% | 13,386,047 |
| 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 |