Shanghai SK Petroleum & Chemical Equipment Corporation Ltd. (SHE:002278)
China · Delayed Price · Currency is CNY 6.84
-0.03 (-0.44%)
Nov 3, 2026, 3:04 PM CST
SHE:002278 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7.03 | 7.05 | 6.71 | 6.84 | - | -0.44% | 9,548,600 |
| Nov 2, 2026 | 6.83 | 6.92 | 6.62 | 6.87 | - | 0.73% | 9,531,300 |
| Oct 30, 2026 | 7.03 | 7.19 | 6.82 | 6.82 | 6.82 | -4.48% | 12,038,381 |
| Oct 29, 2026 | 7.25 | 7.32 | 7.13 | 7.14 | 7.14 | -2.33% | 10,117,600 |
| Oct 28, 2026 | 7.29 | 7.35 | 7.13 | 7.31 | 7.31 | -0.14% | 14,470,949 |
| Oct 27, 2026 | 7.91 | 7.93 | 7.31 | 7.32 | 7.32 | -7.34% | 27,227,300 |
| Oct 26, 2026 | 7.50 | 8.37 | 7.39 | 7.90 | 7.90 | 3.67% | 30,770,568 |
| Oct 23, 2026 | 7.38 | 7.64 | 7.11 | 7.62 | 7.62 | 1.06% | 13,738,285 |
| Oct 22, 2026 | 7.82 | 7.89 | 7.53 | 7.54 | 7.54 | -3.21% | 11,237,800 |
| Oct 21, 2026 | 7.74 | 7.90 | 7.67 | 7.79 | 7.79 | 0.26% | 12,039,564 |
| Oct 20, 2026 | 7.88 | 7.88 | 7.67 | 7.77 | 7.77 | -1.27% | 12,758,200 |
| Oct 19, 2026 | 7.96 | 8.06 | 7.74 | 7.87 | 7.87 | -2.11% | 25,536,550 |
| Oct 16, 2026 | 7.73 | 8.26 | 7.66 | 8.04 | 8.04 | 7.06% | 39,807,186 |
| Oct 15, 2026 | 7.73 | 7.73 | 7.49 | 7.51 | 7.51 | -4.33% | 8,463,900 |
| Oct 14, 2026 | 7.95 | 8.04 | 7.83 | 7.85 | 7.85 | -1.38% | 5,998,900 |
| Oct 13, 2026 | 7.70 | 7.98 | 7.61 | 7.96 | 7.96 | 1.79% | 7,917,600 |
| Oct 12, 2026 | 8.01 | 8.06 | 7.80 | 7.82 | 7.82 | -2.49% | 7,794,485 |
| Oct 9, 2026 | 7.98 | 8.02 | 7.59 | 8.02 | 8.02 | 0.12% | 12,649,900 |
| Oct 8, 2026 | 7.93 | 8.12 | 7.90 | 8.01 | 8.01 | 0.50% | 12,318,082 |
| Sep 30, 2026 | 8.31 | 8.33 | 7.96 | 7.97 | 7.97 | -4.21% | 21,573,249 |
| Sep 29, 2026 | 7.88 | 8.57 | 7.86 | 8.32 | 8.32 | 5.45% | 30,695,745 |
| Sep 28, 2026 | 7.96 | 7.98 | 7.76 | 7.89 | 7.89 | -0.88% | 5,790,889 |
| Sep 24, 2026 | 7.94 | 8.00 | 7.87 | 7.96 | 7.96 | 0.63% | 6,009,950 |
| Sep 23, 2026 | 8.09 | 8.30 | 7.89 | 7.91 | 7.91 | -1.62% | 9,983,647 |
| Sep 22, 2026 | 8.15 | 8.15 | 7.98 | 8.04 | 8.04 | -0.74% | 6,580,700 |
| Sep 21, 2026 | 8.02 | 8.10 | 7.98 | 8.10 | 8.10 | 1.50% | 6,555,636 |
| Sep 18, 2026 | 7.86 | 8.03 | 7.83 | 7.98 | 7.98 | 2.05% | 6,641,548 |
| Sep 17, 2026 | 7.89 | 7.90 | 7.71 | 7.82 | 7.82 | -0.64% | 6,810,490 |
| Sep 16, 2026 | 7.81 | 8.00 | 7.75 | 7.87 | 7.87 | 1.68% | 8,595,070 |
| Sep 15, 2026 | 8.00 | 8.02 | 7.73 | 7.74 | 7.74 | -3.25% | 11,144,337 |
| Sep 14, 2026 | 8.06 | 8.30 | 7.93 | 8.00 | 8.00 | -0.99% | 12,204,040 |
| Sep 11, 2026 | 8.32 | 8.44 | 8.04 | 8.08 | 8.08 | -2.30% | 14,824,740 |
| Sep 10, 2026 | 8.51 | 8.60 | 8.26 | 8.27 | 8.27 | -2.01% | 14,670,047 |
| Sep 9, 2026 | 8.49 | 8.56 | 8.36 | 8.44 | 8.44 | -0.94% | 14,267,439 |
| Sep 8, 2026 | 8.25 | 8.53 | 8.19 | 8.52 | 8.52 | 2.77% | 18,747,234 |
| Sep 7, 2026 | 8.33 | 8.34 | 8.12 | 8.29 | 8.29 | -0.60% | 16,495,420 |
| Sep 4, 2026 | 8.43 | 8.56 | 8.29 | 8.34 | 8.34 | -2.91% | 29,046,435 |
| Sep 3, 2026 | 8.83 | 8.92 | 8.48 | 8.59 | 8.59 | -3.27% | 46,507,183 |
| Sep 2, 2026 | 8.55 | 9.22 | 8.42 | 8.88 | 8.88 | 5.97% | 60,109,615 |
| Sep 1, 2026 | 8.32 | 8.42 | 8.30 | 8.38 | 8.38 | 0.84% | 6,634,717 |
| Aug 31, 2026 | 8.29 | 8.31 | 8.19 | 8.31 | 8.31 | 0.12% | 5,193,617 |
| Aug 28, 2026 | 8.23 | 8.31 | 8.16 | 8.30 | 8.30 | 0.85% | 5,974,345 |
| Aug 27, 2026 | 8.26 | 8.29 | 8.18 | 8.23 | 8.23 | -0.84% | 7,283,664 |
| Aug 26, 2026 | 8.31 | 8.38 | 8.18 | 8.30 | 8.30 | -0.36% | 8,386,900 |
| 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 |