Sinopec Oilfield Equipment Corporation (SHE:000852)
China · Delayed Price · Currency is CNY 5.43
+0.16 (3.04%)
Aug 3, 2026, 3:04 PM CST
SHE:000852 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |