Shanghai SK Petroleum & Chemical Equipment Corporation Ltd. (SHE:002278)
China · Delayed Price · Currency is CNY 8.33
+0.27 (3.35%)
Aug 25, 2026, 3:04 PM CST
SHE:002278 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.98 | 8.49 | 7.98 | 8.33 | 8.33 | 3.35% | 15,536,015 |
| Aug 24, 2026 | 8.17 | 8.23 | 7.93 | 8.06 | 8.06 | -1.10% | 8,030,300 |
| Aug 21, 2026 | 7.96 | 8.17 | 7.88 | 8.15 | 8.15 | 1.88% | 7,390,900 |
| Aug 20, 2026 | 8.00 | 8.07 | 7.91 | 8.00 | 8.00 | 1.01% | 5,812,344 |
| Aug 19, 2026 | 8.24 | 8.31 | 7.91 | 7.92 | 7.92 | -4.46% | 11,709,800 |
| Aug 18, 2026 | 8.38 | 8.43 | 8.20 | 8.29 | 8.29 | 0.85% | 13,531,065 |
| Aug 17, 2026 | 8.02 | 8.30 | 7.93 | 8.22 | 8.22 | 1.86% | 12,263,700 |
| Aug 14, 2026 | 8.00 | 8.26 | 7.94 | 8.07 | 8.07 | 1.00% | 12,366,000 |
| Aug 13, 2026 | 8.07 | 8.13 | 7.92 | 7.99 | 7.99 | -1.11% | 10,523,470 |
| Aug 12, 2026 | 8.02 | 8.09 | 7.97 | 8.08 | 8.08 | 0.50% | 5,755,600 |
| Aug 11, 2026 | 8.03 | 8.14 | 7.92 | 8.04 | 8.04 | -0.37% | 8,393,900 |
| Aug 10, 2026 | 7.87 | 8.07 | 7.77 | 8.07 | 8.07 | 2.41% | 10,235,047 |
| Aug 7, 2026 | 7.99 | 8.00 | 7.78 | 7.88 | 7.88 | -1.13% | 7,793,913 |
| Aug 6, 2026 | 7.96 | 8.01 | 7.84 | 7.97 | 7.97 | - | 7,102,083 |
| Aug 5, 2026 | 8.02 | 8.02 | 7.87 | 7.97 | 7.97 | -0.25% | 10,642,600 |
| Aug 4, 2026 | 8.06 | 8.08 | 7.95 | 7.99 | 7.99 | -0.25% | 8,862,313 |
| Aug 3, 2026 | 7.75 | 8.01 | 7.71 | 8.01 | 8.01 | 3.62% | 11,594,120 |
| Jul 31, 2026 | 7.68 | 7.75 | 7.61 | 7.73 | 7.73 | 1.98% | 9,030,840 |
| Jul 30, 2026 | 7.67 | 7.80 | 7.53 | 7.58 | 7.58 | -1.17% | 9,403,300 |
| Jul 29, 2026 | 7.60 | 7.73 | 7.53 | 7.67 | 7.67 | 1.32% | 10,921,980 |
| Jul 28, 2026 | 7.52 | 7.65 | 7.49 | 7.57 | 7.57 | 0.53% | 11,900,380 |
| Jul 27, 2026 | 7.36 | 7.55 | 7.24 | 7.53 | 7.53 | 0.94% | 13,153,920 |
| Jul 24, 2026 | 7.65 | 7.95 | 7.46 | 7.46 | 7.46 | -3.37% | 20,528,200 |
| Jul 23, 2026 | 7.34 | 7.78 | 7.30 | 7.72 | 7.72 | 7.52% | 25,617,350 |
| Jul 22, 2026 | 7.23 | 7.36 | 7.13 | 7.18 | 7.18 | -0.69% | 7,746,836 |
| Jul 21, 2026 | 7.26 | 7.28 | 6.88 | 7.23 | 7.23 | -0.82% | 13,065,400 |
| Jul 20, 2026 | 7.28 | 7.62 | 7.18 | 7.29 | 7.29 | -0.41% | 11,725,926 |
| Jul 17, 2026 | 7.63 | 7.68 | 7.21 | 7.32 | 7.32 | -3.30% | 10,282,336 |
| Jul 16, 2026 | 7.42 | 7.68 | 7.39 | 7.57 | 7.57 | 1.07% | 9,481,380 |
| Jul 15, 2026 | 7.40 | 7.59 | 7.40 | 7.49 | 7.49 | - | 9,234,575 |
| Jul 14, 2026 | 7.32 | 7.52 | 7.28 | 7.49 | 7.49 | 2.32% | 12,883,830 |
| Jul 13, 2026 | 7.65 | 7.93 | 7.31 | 7.32 | 7.32 | -4.19% | 13,394,800 |
| Jul 10, 2026 | 7.36 | 7.85 | 7.22 | 7.64 | 7.64 | 3.24% | 16,222,225 |
| Jul 9, 2026 | 7.34 | 7.55 | 7.26 | 7.40 | 7.40 | 0.54% | 10,393,913 |
| Jul 8, 2026 | 7.52 | 7.55 | 7.35 | 7.36 | 7.36 | -1.87% | 6,433,901 |
| Jul 7, 2026 | 7.80 | 7.81 | 7.44 | 7.50 | 7.50 | -3.97% | 9,683,765 |
| Jul 6, 2026 | 7.95 | 8.02 | 7.72 | 7.81 | 7.81 | -1.76% | 8,240,339 |
| Jul 3, 2026 | 7.79 | 8.01 | 7.70 | 7.95 | 7.95 | 2.85% | 10,004,283 |
| Jul 2, 2026 | 7.77 | 7.95 | 7.67 | 7.73 | 7.73 | 0.13% | 10,173,802 |
| Jul 1, 2026 | 7.55 | 7.85 | 7.51 | 7.72 | 7.72 | 2.39% | 13,420,674 |
| Jun 30, 2026 | 7.63 | 7.75 | 7.48 | 7.54 | 7.54 | -1.18% | 10,885,270 |
| Jun 29, 2026 | 7.65 | 7.83 | 7.53 | 7.63 | 7.63 | -0.52% | 11,503,197 |
| Jun 26, 2026 | 7.81 | 7.87 | 7.52 | 7.67 | 7.67 | -3.03% | 13,840,727 |
| Jun 25, 2026 | 8.11 | 8.11 | 7.83 | 7.91 | 7.91 | -2.47% | 8,494,100 |
| Jun 24, 2026 | 8.33 | 8.33 | 7.97 | 8.11 | 8.11 | -2.64% | 9,462,656 |
| Jun 23, 2026 | 8.28 | 8.47 | 8.24 | 8.33 | 8.33 | 0.48% | 8,515,766 |
| Jun 22, 2026 | 8.20 | 8.30 | 7.97 | 8.29 | 8.29 | 0.48% | 10,226,665 |
| Jun 18, 2026 | 8.20 | 8.36 | 8.12 | 8.25 | 8.25 | -0.36% | 7,086,200 |
| Jun 17, 2026 | 8.56 | 8.59 | 8.24 | 8.28 | 8.28 | -2.59% | 9,491,546 |
| Jun 16, 2026 | 8.66 | 8.67 | 8.45 | 8.50 | 8.50 | -1.85% | 7,836,499 |