Shanghai SK Petroleum & Chemical Equipment Corporation Ltd. (SHE:002278)
China · Delayed Price · Currency is CNY 7.97
-0.35 (-4.21%)
Sep 30, 2026, 3:04 PM CST
SHE:002278 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |