Sinopec Oilfield Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.82	0.84	0.82	0.83	0.83	1.22%	32,273,000
Apr 28, 2026	0.82	0.82	0.81	0.82	0.82	-	44,824,000
Apr 27, 2026	0.81	0.83	0.80	0.82	0.82	1.23%	55,568,279
Apr 24, 2026	0.83	0.83	0.80	0.81	0.81	-2.41%	73,132,000
Apr 23, 2026	0.81	0.85	0.80	0.83	0.83	3.75%	185,934,000
Apr 22, 2026	0.83	0.83	0.80	0.80	0.80	-2.44%	44,212,000
Apr 21, 2026	0.82	0.83	0.81	0.82	0.82	-	47,545,100
Apr 20, 2026	0.82	0.83	0.80	0.82	0.82	-	56,508,000
Apr 17, 2026	0.84	0.85	0.81	0.82	0.82	-3.53%	93,735,945
Apr 16, 2026	0.84	0.85	0.83	0.85	0.85	1.19%	43,585,000
Apr 15, 2026	0.86	0.86	0.83	0.84	0.84	-3.45%	82,058,000
Apr 14, 2026	0.87	0.88	0.86	0.87	0.87	-2.25%	72,468,000
Apr 13, 2026	0.90	0.90	0.86	0.89	0.89	2.30%	151,297,000
Apr 10, 2026	0.88	0.88	0.86	0.87	0.87	-1.14%	137,116,000
Apr 9, 2026	0.88	0.91	0.86	0.88	0.88	-	127,423,000
Apr 8, 2026	0.85	0.89	0.83	0.88	0.88	-4.35%	223,149,000
Apr 2, 2026	0.90	0.97	0.90	0.92	0.92	3.37%	331,776,000
Apr 1, 2026	0.90	0.92	0.87	0.89	0.89	-1.11%	183,659,000
Mar 31, 2026	0.95	0.95	0.90	0.90	0.90	-6.25%	152,156,000
Mar 30, 2026	0.98	0.99	0.92	0.96	0.96	1.05%	110,947,000
Mar 27, 2026	0.94	0.96	0.93	0.95	0.95	1.06%	83,134,670
Mar 26, 2026	0.96	0.97	0.92	0.94	0.94	-1.05%	126,343,000
Mar 25, 2026	0.93	0.97	0.90	0.95	0.95	-	222,608,000
Mar 24, 2026	0.95	0.97	0.93	0.95	0.95	-3.06%	173,704,100
Mar 23, 2026	0.99	1.00	0.96	0.98	0.98	-1.01%	179,575,000
Mar 20, 2026	1.00	1.00	0.97	0.99	0.99	-4.81%	178,102,100
Mar 19, 2026	1.07	1.08	1.01	1.04	1.04	5.05%	290,284,000
Mar 18, 2026	1.03	1.03	0.97	0.99	0.99	-4.81%	238,708,500
Mar 17, 2026	1.08	1.08	1.02	1.04	1.04	-4.59%	324,408,000
Mar 16, 2026	1.09	1.14	1.06	1.09	1.09	-0.91%	211,999,700
Mar 13, 2026	1.14	1.16	1.06	1.10	1.10	-0.90%	293,617,500
Mar 12, 2026	1.19	1.22	1.10	1.11	1.11	-4.31%	533,540,500
Mar 11, 2026	1.08	1.16	1.05	1.16	1.16	7.41%	444,545,600
Mar 10, 2026	1.05	1.14	1.02	1.08	1.08	-9.24%	592,698,600
Mar 9, 2026	1.33	1.58	1.17	1.19	1.19	2.59%	1,403,452,360
Mar 6, 2026	1.21	1.25	1.15	1.16	1.16	-3.33%	525,441,000
Mar 5, 2026	1.32	1.40	1.15	1.20	1.20	-11.11%	1,328,588,000
Mar 4, 2026	1.63	1.64	1.26	1.35	1.35	-11.18%	1,503,882,000
Mar 3, 2026	1.46	1.88	1.40	1.52	1.52	13.43%	2,724,349,000
Mar 2, 2026	1.15	1.35	1.09	1.34	1.34	34.00%	1,505,933,000
Feb 27, 2026	0.97	1.00	0.96	1.00	1.00	4.17%	57,903,000
Feb 26, 2026	1.02	1.02	0.96	0.96	0.96	-5.88%	100,333,200
Feb 25, 2026	1.01	1.06	0.99	1.02	1.02	0.99%	123,200,000
Feb 24, 2026	0.96	1.04	0.96	1.01	1.01	5.21%	261,117,000
Feb 23, 2026	0.94	0.96	0.94	0.96	0.96	2.13%	7,434,000
Feb 20, 2026	0.98	0.98	0.93	0.94	0.94	-	32,466,000
Feb 16, 2026	0.91	0.94	0.91	0.94	0.94	3.30%	3,005,060
Feb 13, 2026	0.91	0.92	0.89	0.91	0.91	-2.15%	64,441,000
Feb 12, 2026	0.94	0.95	0.92	0.93	0.93	-	53,330,000
Feb 11, 2026	0.90	0.94	0.90	0.93	0.93	2.20%	72,980,000
Feb 10, 2026	0.91	0.92	0.89	0.91	0.91	1.11%	45,662,000
Feb 9, 2026	0.91	0.94	0.89	0.90	0.90	1.12%	76,928,000
Feb 6, 2026	0.84	0.92	0.84	0.89	0.89	2.30%	89,174,000
Feb 5, 2026	0.89	0.90	0.86	0.87	0.87	-2.25%	62,076,000
Feb 4, 2026	0.92	0.93	0.88	0.89	0.89	-	153,535,000
Feb 3, 2026	0.88	0.90	0.86	0.89	0.89	-	91,233,000
Feb 2, 2026	0.93	0.93	0.87	0.89	0.89	-8.25%	182,630,000
Jan 30, 2026	1.03	1.11	0.96	0.97	0.97	-5.83%	556,767,050
Jan 29, 2026	1.03	1.08	0.94	1.03	1.03	1.98%	658,123,000
Jan 28, 2026	0.90	1.05	0.89	1.01	1.01	14.77%	576,467,000
Jan 27, 2026	0.87	0.90	0.85	0.88	0.88	1.15%	86,123,000
Jan 26, 2026	0.85	0.89	0.85	0.87	0.87	3.57%	130,647,000
Jan 23, 2026	0.82	0.85	0.81	0.84	0.84	2.44%	81,724,000
Jan 22, 2026	0.78	0.86	0.78	0.82	0.82	5.13%	246,500,000
Jan 21, 2026	0.76	0.78	0.75	0.78	0.78	1.30%	28,402,000
Jan 20, 2026	0.77	0.77	0.75	0.77	0.77	-	33,750,000
Jan 19, 2026	0.76	0.77	0.75	0.77	0.77	1.32%	26,325,000
Jan 16, 2026	0.76	0.76	0.74	0.76	0.76	-	40,064,000
Jan 15, 2026	0.76	0.78	0.75	0.76	0.76	-1.30%	49,926,000
Jan 14, 2026	0.77	0.79	0.76	0.77	0.77	1.32%	82,062,000
Jan 13, 2026	0.74	0.77	0.74	0.76	0.76	2.70%	85,505,000
Jan 12, 2026	0.75	0.75	0.73	0.74	0.74	-	31,863,000
Jan 9, 2026	0.74	0.77	0.73	0.74	0.74	2.78%	93,065,000
Jan 8, 2026	0.71	0.73	0.70	0.72	0.72	1.41%	19,013,000
Jan 7, 2026	0.72	0.72	0.70	0.71	0.71	-1.39%	25,655,000
Jan 6, 2026	0.72	0.73	0.71	0.72	0.72	1.41%	31,640,000
Jan 5, 2026	0.71	0.74	0.71	0.71	0.71	2.90%	63,030,000
Jan 2, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	2,798,000
Dec 31, 2025	0.71	0.71	0.69	0.70	0.70	-1.41%	6,586,000
Dec 30, 2025	0.70	0.71	0.69	0.71	0.71	1.43%	11,724,780
Dec 29, 2025	0.70	0.71	0.69	0.70	0.70	1.45%	18,364,000
Dec 24, 2025	0.69	0.70	0.69	0.69	0.69	-	5,291,000
Dec 23, 2025	0.71	0.71	0.69	0.69	0.69	-1.43%	17,370,000
Dec 22, 2025	0.71	0.72	0.70	0.70	0.70	-	16,962,000
Dec 19, 2025	0.70	0.71	0.69	0.70	0.70	-	12,896,000
Dec 18, 2025	0.70	0.71	0.69	0.70	0.70	-	17,474,000
Dec 17, 2025	0.69	0.70	0.68	0.70	0.70	1.45%	18,468,000
Dec 16, 2025	0.71	0.72	0.69	0.69	0.69	-4.17%	34,324,000
Dec 15, 2025	0.71	0.72	0.71	0.72	0.72	1.41%	6,212,000
Dec 12, 2025	0.71	0.72	0.71	0.71	0.71	-	8,644,000
Dec 11, 2025	0.72	0.73	0.71	0.71	0.71	-1.39%	10,858,000
Dec 10, 2025	0.73	0.73	0.71	0.72	0.72	-	29,304,000
Dec 9, 2025	0.75	0.76	0.72	0.72	0.72	-5.26%	61,637,000
Dec 8, 2025	0.77	0.77	0.75	0.76	0.76	-	19,248,000
Dec 5, 2025	0.76	0.77	0.75	0.76	0.76	-	24,950,000
Dec 4, 2025	0.76	0.77	0.75	0.76	0.76	-	15,878,000
Dec 3, 2025	0.77	0.77	0.75	0.76	0.76	-1.30%	13,796,000
Dec 2, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	15,377,000
Dec 1, 2025	0.75	0.77	0.75	0.76	0.76	2.70%	45,205,000
Nov 28, 2025	0.74	0.75	0.74	0.74	0.74	-	22,132,000