Sinopec Oilfield Equipment Corporation (SHE:000852)
China · Delayed Price · Currency is CNY 5.92
-0.17 (-2.79%)
May 27, 2026, 12:09 PM CST
SHE:000852 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 7.18 | 7.34 | 7.05 | 7.30 | 7.30 | 2.24% | 17,374,480 |
| Apr 24, 2026 | 7.12 | 7.26 | 6.90 | 7.14 | 7.14 | -1.92% | 21,150,100 |
| Apr 23, 2026 | 7.14 | 7.30 | 7.14 | 7.28 | 7.28 | 1.53% | 19,378,480 |
| Apr 22, 2026 | 7.23 | 7.25 | 7.06 | 7.17 | 7.17 | -0.83% | 19,163,660 |
| Apr 21, 2026 | 6.87 | 7.37 | 6.83 | 7.23 | 7.23 | 5.24% | 43,592,240 |
| Apr 20, 2026 | 6.70 | 6.88 | 6.70 | 6.87 | 6.87 | 2.08% | 12,298,590 |
| Apr 17, 2026 | 6.83 | 6.86 | 6.70 | 6.73 | 6.73 | -2.04% | 15,547,000 |
| Apr 16, 2026 | 6.86 | 6.90 | 6.78 | 6.87 | 6.87 | 0.15% | 12,571,230 |
| Apr 15, 2026 | 6.97 | 6.99 | 6.85 | 6.86 | 6.86 | -1.72% | 12,465,140 |
| Apr 14, 2026 | 7.07 | 7.10 | 6.92 | 6.98 | 6.98 | -1.27% | 15,479,060 |
| Apr 13, 2026 | 7.07 | 7.10 | 6.93 | 7.07 | 7.07 | 0.14% | 12,294,250 |
| Apr 10, 2026 | 7.00 | 7.11 | 7.00 | 7.06 | 7.06 | 1.00% | 11,383,760 |
| Apr 9, 2026 | 7.05 | 7.10 | 6.95 | 6.99 | 6.99 | -1.41% | 12,136,750 |
| Apr 8, 2026 | 7.01 | 7.10 | 6.91 | 7.09 | 7.09 | 1.58% | 19,821,700 |
| Apr 7, 2026 | 6.84 | 7.00 | 6.71 | 6.98 | 6.98 | 2.35% | 16,902,670 |
| Apr 3, 2026 | 7.06 | 7.13 | 6.78 | 6.82 | 6.82 | -4.48% | 30,764,730 |
| Apr 2, 2026 | 6.94 | 7.38 | 6.93 | 7.14 | 7.14 | 2.29% | 43,623,770 |
| Apr 1, 2026 | 6.99 | 7.03 | 6.92 | 6.98 | 6.98 | 1.16% | 12,708,070 |
| Mar 31, 2026 | 6.99 | 7.09 | 6.90 | 6.90 | 6.90 | -1.57% | 13,786,890 |
| Mar 30, 2026 | 7.03 | 7.08 | 6.90 | 7.01 | 7.01 | -0.43% | 15,292,830 |
| Mar 27, 2026 | 6.84 | 7.08 | 6.78 | 7.04 | 7.04 | 1.88% | 16,880,860 |
| Mar 26, 2026 | 7.09 | 7.14 | 6.89 | 6.91 | 6.91 | -2.81% | 20,810,100 |
| Mar 25, 2026 | 7.01 | 7.15 | 6.86 | 7.11 | 7.11 | 2.16% | 23,689,310 |
| Mar 24, 2026 | 6.89 | 6.98 | 6.72 | 6.96 | 6.96 | 2.96% | 26,795,390 |
| Mar 23, 2026 | 7.08 | 7.09 | 6.71 | 6.76 | 6.76 | -5.72% | 30,361,440 |
| Mar 20, 2026 | 7.38 | 7.44 | 7.14 | 7.17 | 7.17 | -3.63% | 30,666,630 |
| Mar 19, 2026 | 7.75 | 7.80 | 7.39 | 7.44 | 7.44 | -1.85% | 26,473,500 |
| Mar 18, 2026 | 7.70 | 7.74 | 7.47 | 7.58 | 7.58 | -1.56% | 22,750,870 |
| Mar 17, 2026 | 7.99 | 8.09 | 7.67 | 7.70 | 7.70 | -2.41% | 28,081,690 |
| Mar 16, 2026 | 8.12 | 8.24 | 7.85 | 7.89 | 7.89 | -1.50% | 28,416,200 |
| Mar 13, 2026 | 8.22 | 8.34 | 7.96 | 8.01 | 8.01 | -1.72% | 36,621,910 |
| Mar 12, 2026 | 8.08 | 8.44 | 7.93 | 8.15 | 8.15 | 2.26% | 58,223,410 |