Shanghai SK Petroleum & Chemical Equipment Corporation Ltd. (SHE:002278)
China · Delayed Price · Currency is CNY 12.49
+0.07 (0.56%)
Oct 31, 2025, 2:45 PM CST
SHE:002278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12.26 | 13.23 | 12.11 | 12.52 | 12.52 | 0.81% | 81,328,132 |
| Oct 30, 2025 | 12.99 | 13.32 | 12.42 | 12.42 | 12.42 | -6.33% | 94,347,177 |
| Oct 29, 2025 | 14.29 | 14.29 | 12.99 | 13.26 | 13.26 | -7.66% | 128,068,851 |
| Oct 28, 2025 | 14.76 | 15.66 | 14.29 | 14.36 | 14.36 | -9.57% | 153,304,505 |
| Oct 27, 2025 | 13.00 | 15.88 | 13.00 | 15.88 | 15.88 | 9.97% | 195,948,502 |
| Oct 24, 2025 | 13.60 | 14.92 | 13.50 | 14.44 | 14.44 | 6.49% | 179,404,029 |
| Oct 23, 2025 | 12.92 | 13.56 | 12.70 | 13.56 | 13.56 | 9.98% | 125,672,220 |
| Oct 22, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 9.99% | 9,562,625 |
| Oct 21, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 10.01% | 21,221,003 |
| Oct 20, 2025 | 9.39 | 10.19 | 9.32 | 10.19 | 10.19 | 10.04% | 36,680,339 |
| Oct 17, 2025 | 9.50 | 9.56 | 9.21 | 9.26 | 9.26 | -4.04% | 15,033,011 |
| Oct 16, 2025 | 9.57 | 9.79 | 9.36 | 9.65 | 9.65 | 0.84% | 21,607,000 |
| Oct 15, 2025 | 9.48 | 9.62 | 9.40 | 9.57 | 9.57 | 0.10% | 11,859,811 |
| Oct 14, 2025 | 9.38 | 9.65 | 9.38 | 9.56 | 9.56 | 1.92% | 19,366,192 |
| Oct 13, 2025 | 9.01 | 9.41 | 9.00 | 9.38 | 9.38 | -1.37% | 11,215,102 |
| Oct 10, 2025 | 9.58 | 9.65 | 9.46 | 9.51 | 9.51 | -0.42% | 12,662,930 |
| Oct 9, 2025 | 9.31 | 9.56 | 9.27 | 9.55 | 9.55 | 3.02% | 17,144,951 |
| Sep 30, 2025 | 9.41 | 9.44 | 9.25 | 9.27 | 9.27 | -1.38% | 12,696,955 |
| Sep 29, 2025 | 9.40 | 9.48 | 9.18 | 9.40 | 9.40 | -0.11% | 14,235,282 |
| Sep 26, 2025 | 9.53 | 9.58 | 9.41 | 9.41 | 9.41 | -1.67% | 11,256,700 |
| Sep 25, 2025 | 9.59 | 9.68 | 9.52 | 9.57 | 9.57 | -0.62% | 11,524,600 |
| Sep 24, 2025 | 9.45 | 9.65 | 9.41 | 9.63 | 9.63 | 1.05% | 15,087,920 |
| Sep 23, 2025 | 9.85 | 9.95 | 9.33 | 9.53 | 9.53 | -3.25% | 22,401,170 |
| Sep 22, 2025 | 10.11 | 10.17 | 9.80 | 9.85 | 9.85 | -3.43% | 29,728,341 |
| Sep 19, 2025 | 10.57 | 10.79 | 10.04 | 10.20 | 10.20 | -1.83% | 34,504,267 |
| Sep 18, 2025 | 10.25 | 10.74 | 10.10 | 10.39 | 10.39 | 1.56% | 43,621,542 |
| Sep 17, 2025 | 10.38 | 10.44 | 10.20 | 10.23 | 10.23 | -3.03% | 43,132,046 |
| Sep 16, 2025 | 9.93 | 10.92 | 9.93 | 10.55 | 10.55 | 6.24% | 63,120,352 |
| Sep 15, 2025 | 10.01 | 10.03 | 9.87 | 9.93 | 9.93 | -1.49% | 15,137,652 |
| Sep 12, 2025 | 9.98 | 10.27 | 9.94 | 10.08 | 10.08 | 0.50% | 20,168,892 |
| Sep 11, 2025 | 9.86 | 10.03 | 9.76 | 10.03 | 10.03 | 0.91% | 17,911,500 |
| Sep 10, 2025 | 9.86 | 10.07 | 9.82 | 9.94 | 9.94 | 1.12% | 15,943,680 |
| Sep 9, 2025 | 10.09 | 10.09 | 9.80 | 9.83 | 9.83 | -2.77% | 15,979,058 |
| Sep 8, 2025 | 9.99 | 10.20 | 9.92 | 10.11 | 10.11 | 1.10% | 16,630,454 |
| Sep 5, 2025 | 9.80 | 10.00 | 9.67 | 10.00 | 10.00 | 2.15% | 18,319,608 |
| Sep 4, 2025 | 9.87 | 9.93 | 9.59 | 9.79 | 9.79 | -0.31% | 18,977,250 |
| Sep 3, 2025 | 10.34 | 10.36 | 9.70 | 9.82 | 9.82 | -5.12% | 26,448,552 |
| Sep 2, 2025 | 10.69 | 10.84 | 10.33 | 10.35 | 10.35 | -2.73% | 24,190,369 |
| Sep 1, 2025 | 10.72 | 10.79 | 10.62 | 10.64 | 10.64 | -1.57% | 22,869,953 |
| Aug 29, 2025 | 10.79 | 11.17 | 10.59 | 10.81 | 10.81 | -0.64% | 30,645,550 |
| Aug 28, 2025 | 10.75 | 10.89 | 10.31 | 10.88 | 10.88 | 0.93% | 40,200,787 |
| Aug 27, 2025 | 11.00 | 11.22 | 10.68 | 10.78 | 10.78 | -1.91% | 46,754,711 |
| Aug 26, 2025 | 11.08 | 11.10 | 10.88 | 10.99 | 10.99 | -0.72% | 33,816,332 |
| Aug 25, 2025 | 11.14 | 11.25 | 11.01 | 11.07 | 11.07 | -1.07% | 52,225,415 |
| Aug 22, 2025 | 11.52 | 11.68 | 11.06 | 11.19 | 11.19 | -2.19% | 96,081,425 |
| Aug 21, 2025 | 10.48 | 11.44 | 10.26 | 11.44 | 11.44 | 10.00% | 81,021,185 |
| Aug 20, 2025 | 10.48 | 10.62 | 10.35 | 10.40 | 10.40 | -1.05% | 34,171,708 |
| Aug 19, 2025 | 10.88 | 10.88 | 10.47 | 10.51 | 10.51 | -3.22% | 60,793,803 |
| Aug 18, 2025 | 10.40 | 10.98 | 10.29 | 10.86 | 10.86 | 4.93% | 83,054,140 |
| Aug 15, 2025 | 9.95 | 10.55 | 9.91 | 10.35 | 10.35 | 2.58% | 68,826,580 |