Offshore Oil Engineering Co.,Ltd (SHA:600583)
China
· Delayed Price · Currency is CNY 5.66
+0.07 (1.25%)
At close: Dec 5, 2025
SHA:600583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.58 | 5.68 | 5.57 | 5.66 | 5.66 | 1.25% | 29,931,760 |
| Dec 4, 2025 | 5.62 | 5.65 | 5.57 | 5.59 | 5.59 | -0.53% | 25,190,670 |
| Dec 3, 2025 | 5.53 | 5.66 | 5.52 | 5.62 | 5.62 | 1.44% | 39,318,500 |
| Dec 2, 2025 | 5.47 | 5.57 | 5.42 | 5.54 | 5.54 | 1.28% | 44,129,370 |
| Dec 1, 2025 | 5.42 | 5.49 | 5.41 | 5.47 | 5.47 | 1.11% | 36,863,300 |
| Nov 28, 2025 | 5.38 | 5.44 | 5.38 | 5.41 | 5.41 | 0.37% | 30,163,810 |
| Nov 27, 2025 | 5.39 | 5.41 | 5.36 | 5.39 | 5.39 | 0.19% | 26,318,300 |
| Nov 26, 2025 | 5.40 | 5.45 | 5.38 | 5.38 | 5.38 | -0.37% | 30,986,390 |
| Nov 25, 2025 | 5.42 | 5.44 | 5.40 | 5.40 | 5.40 | -0.18% | 35,210,270 |
| Nov 24, 2025 | 5.50 | 5.53 | 5.40 | 5.41 | 5.41 | -1.10% | 44,902,460 |
| Nov 21, 2025 | 5.58 | 5.62 | 5.47 | 5.47 | 5.47 | -2.50% | 49,574,360 |
| Nov 20, 2025 | 5.67 | 5.71 | 5.60 | 5.61 | 5.61 | -1.58% | 36,899,250 |
| Nov 19, 2025 | 5.69 | 5.75 | 5.66 | 5.70 | 5.70 | 0.35% | 40,908,100 |
| Nov 18, 2025 | 5.74 | 5.76 | 5.64 | 5.68 | 5.68 | -1.39% | 41,826,200 |
| Nov 17, 2025 | 5.77 | 5.81 | 5.73 | 5.76 | 5.76 | -0.17% | 41,746,080 |
| Nov 14, 2025 | 5.83 | 5.88 | 5.75 | 5.77 | 5.77 | -1.03% | 36,322,510 |
| Nov 13, 2025 | 5.80 | 5.85 | 5.75 | 5.83 | 5.83 | -0.34% | 61,738,100 |
| Nov 12, 2025 | 5.83 | 5.95 | 5.81 | 5.85 | 5.85 | 0.69% | 67,031,630 |
| Nov 11, 2025 | 5.82 | 5.87 | 5.80 | 5.81 | 5.81 | -0.51% | 39,181,190 |
| Nov 10, 2025 | 5.72 | 5.85 | 5.71 | 5.84 | 5.84 | 1.74% | 56,533,230 |
| Nov 7, 2025 | 5.70 | 5.77 | 5.68 | 5.74 | 5.74 | 0.70% | 59,703,830 |
| Nov 6, 2025 | 5.60 | 5.73 | 5.58 | 5.70 | 5.70 | 1.60% | 72,716,320 |
| Nov 5, 2025 | 5.54 | 5.65 | 5.52 | 5.61 | 5.61 | 0.72% | 51,633,710 |
| Nov 4, 2025 | 5.58 | 5.62 | 5.53 | 5.57 | 5.57 | -0.71% | 42,007,780 |
| Nov 3, 2025 | 5.45 | 5.64 | 5.45 | 5.61 | 5.61 | 3.12% | 93,423,710 |
| Oct 31, 2025 | 5.48 | 5.50 | 5.44 | 5.44 | 5.44 | -0.91% | 37,822,510 |
| Oct 30, 2025 | 5.48 | 5.56 | 5.46 | 5.49 | 5.49 | 0.37% | 47,312,070 |
| Oct 29, 2025 | 5.50 | 5.52 | 5.44 | 5.47 | 5.47 | -0.73% | 53,060,310 |
| Oct 28, 2025 | 5.59 | 5.61 | 5.49 | 5.51 | 5.51 | -1.61% | 53,353,980 |
| Oct 27, 2025 | 5.53 | 5.68 | 5.48 | 5.60 | 5.60 | 1.82% | 86,553,930 |
| Oct 24, 2025 | 5.57 | 5.63 | 5.48 | 5.50 | 5.50 | -1.61% | 58,309,240 |
| Oct 23, 2025 | 5.57 | 5.60 | 5.51 | 5.59 | 5.59 | 0.72% | 67,918,380 |
| Oct 22, 2025 | 5.56 | 5.62 | 5.51 | 5.55 | 5.55 | 0.36% | 76,492,470 |
| Oct 21, 2025 | 5.41 | 5.55 | 5.39 | 5.53 | 5.53 | 2.22% | 78,797,830 |
| Oct 20, 2025 | 5.40 | 5.41 | 5.32 | 5.41 | 5.41 | 0.37% | 36,616,320 |
| Oct 17, 2025 | 5.46 | 5.48 | 5.37 | 5.39 | 5.39 | -1.46% | 34,922,030 |
| Oct 16, 2025 | 5.47 | 5.50 | 5.43 | 5.47 | 5.47 | 0.18% | 52,758,050 |
| Oct 15, 2025 | 5.41 | 5.48 | 5.39 | 5.46 | 5.46 | 0.92% | 57,495,010 |
| Oct 14, 2025 | 5.36 | 5.43 | 5.35 | 5.41 | 5.41 | 1.31% | 64,160,980 |
| Oct 13, 2025 | 5.32 | 5.36 | 5.28 | 5.34 | 5.34 | -1.29% | 52,133,870 |
| Oct 10, 2025 | 5.35 | 5.43 | 5.33 | 5.41 | 5.41 | 0.93% | 58,968,960 |
| Oct 9, 2025 | 5.30 | 5.37 | 5.26 | 5.36 | 5.36 | 1.13% | 55,228,170 |
| Sep 30, 2025 | 5.32 | 5.34 | 5.28 | 5.30 | 5.30 | -0.93% | 30,341,920 |
| Sep 29, 2025 | 5.30 | 5.35 | 5.23 | 5.35 | 5.35 | 1.13% | 37,077,020 |
| Sep 26, 2025 | 5.27 | 5.32 | 5.26 | 5.29 | 5.29 | 0.19% | 33,145,400 |
| Sep 25, 2025 | 5.33 | 5.33 | 5.25 | 5.28 | 5.28 | -0.94% | 30,370,740 |
| Sep 24, 2025 | 5.23 | 5.35 | 5.23 | 5.33 | 5.33 | 1.72% | 54,738,940 |
| Sep 23, 2025 | 5.27 | 5.28 | 5.18 | 5.24 | 5.24 | -0.76% | 39,837,540 |
| Sep 22, 2025 | 5.29 | 5.32 | 5.23 | 5.28 | 5.28 | -0.19% | 34,943,290 |
| Sep 19, 2025 | 5.28 | 5.29 | 5.24 | 5.29 | 5.29 | 0.38% | 23,874,630 |
| Sep 18, 2025 | 5.35 | 5.37 | 5.24 | 5.27 | 5.27 | -1.50% | 51,167,110 |
| Sep 17, 2025 | 5.32 | 5.37 | 5.30 | 5.35 | 5.35 | 0.75% | 39,683,550 |
| Sep 16, 2025 | 5.34 | 5.35 | 5.27 | 5.31 | 5.31 | -0.38% | 37,265,540 |
| Sep 15, 2025 | 5.34 | 5.38 | 5.33 | 5.33 | 5.33 | -0.37% | 34,842,600 |
| Sep 12, 2025 | 5.38 | 5.42 | 5.31 | 5.35 | 5.35 | -0.74% | 81,035,700 |
| Sep 11, 2025 | 5.36 | 5.39 | 5.32 | 5.39 | 5.39 | 0.75% | 42,543,300 |
| Sep 10, 2025 | 5.36 | 5.39 | 5.34 | 5.35 | 5.35 | - | 45,974,640 |
| Sep 9, 2025 | 5.40 | 5.41 | 5.34 | 5.35 | 5.35 | -0.93% | 37,961,200 |
| Sep 8, 2025 | 5.42 | 5.45 | 5.39 | 5.40 | 5.40 | -0.37% | 56,351,500 |
| Sep 5, 2025 | 5.35 | 5.45 | 5.35 | 5.42 | 5.42 | 1.12% | 46,465,310 |
| Sep 4, 2025 | 5.39 | 5.40 | 5.30 | 5.36 | 5.36 | -0.56% | 56,763,070 |
| Sep 3, 2025 | 5.50 | 5.50 | 5.37 | 5.39 | 5.39 | -1.82% | 59,203,750 |
| Sep 2, 2025 | 5.52 | 5.53 | 5.38 | 5.49 | 5.49 | -0.36% | 100,668,100 |
| Sep 1, 2025 | 5.70 | 5.75 | 5.50 | 5.51 | 5.51 | -0.36% | 213,741,100 |
| Aug 29, 2025 | 5.56 | 5.70 | 5.51 | 5.53 | 5.53 | -0.54% | 114,710,000 |
| Aug 28, 2025 | 5.57 | 5.66 | 5.47 | 5.56 | 5.56 | - | 83,042,300 |
| Aug 27, 2025 | 5.67 | 5.68 | 5.56 | 5.56 | 5.56 | -2.11% | 78,551,330 |
| Aug 26, 2025 | 5.68 | 5.72 | 5.64 | 5.68 | 5.68 | -0.18% | 54,641,930 |
| Aug 25, 2025 | 5.65 | 5.70 | 5.62 | 5.69 | 5.69 | 0.71% | 102,991,100 |
| Aug 22, 2025 | 5.66 | 5.66 | 5.56 | 5.65 | 5.65 | - | 64,825,750 |
| Aug 21, 2025 | 5.60 | 5.68 | 5.58 | 5.65 | 5.65 | 1.07% | 74,607,040 |
| Aug 20, 2025 | 5.57 | 5.59 | 5.55 | 5.59 | 5.59 | 0.36% | 47,469,040 |
| Aug 19, 2025 | 5.61 | 5.66 | 5.53 | 5.57 | 5.57 | -0.89% | 66,292,880 |
| Aug 18, 2025 | 5.71 | 5.71 | 5.59 | 5.62 | 5.62 | -2.43% | 103,256,900 |
| Aug 15, 2025 | 5.70 | 5.77 | 5.67 | 5.76 | 5.76 | 1.05% | 36,868,150 |
| Aug 14, 2025 | 5.72 | 5.78 | 5.67 | 5.70 | 5.70 | -0.52% | 31,222,220 |
| Aug 13, 2025 | 5.70 | 5.78 | 5.70 | 5.73 | 5.73 | 0.17% | 40,516,200 |
| Aug 12, 2025 | 5.57 | 5.75 | 5.56 | 5.72 | 5.72 | 2.69% | 62,461,740 |
| Aug 11, 2025 | 5.66 | 5.67 | 5.55 | 5.57 | 5.57 | -1.76% | 61,966,980 |
| Aug 8, 2025 | 5.63 | 5.73 | 5.61 | 5.67 | 5.67 | 0.89% | 55,862,980 |
| Aug 7, 2025 | 5.60 | 5.64 | 5.57 | 5.62 | 5.62 | 0.36% | 25,418,670 |
| Aug 6, 2025 | 5.57 | 5.61 | 5.54 | 5.60 | 5.60 | 0.54% | 28,691,730 |
| Aug 5, 2025 | 5.50 | 5.58 | 5.49 | 5.57 | 5.57 | 1.46% | 29,829,390 |
| Aug 4, 2025 | 5.46 | 5.51 | 5.43 | 5.49 | 5.49 | - | 23,220,780 |
| Aug 1, 2025 | 5.50 | 5.53 | 5.48 | 5.49 | 5.49 | -0.36% | 23,513,870 |
| Jul 31, 2025 | 5.65 | 5.66 | 5.48 | 5.51 | 5.51 | -2.30% | 50,561,300 |
| Jul 30, 2025 | 5.64 | 5.70 | 5.61 | 5.64 | 5.64 | 0.18% | 32,267,480 |
| Jul 29, 2025 | 5.63 | 5.65 | 5.58 | 5.63 | 5.63 | 0.36% | 23,275,930 |
| Jul 28, 2025 | 5.66 | 5.66 | 5.57 | 5.61 | 5.61 | -0.88% | 31,071,380 |
| Jul 25, 2025 | 5.68 | 5.70 | 5.64 | 5.66 | 5.66 | -0.35% | 31,298,250 |
| Jul 24, 2025 | 5.65 | 5.68 | 5.60 | 5.68 | 5.68 | 0.53% | 39,523,760 |
| Jul 23, 2025 | 5.73 | 5.75 | 5.64 | 5.65 | 5.65 | -0.88% | 38,725,560 |
| Jul 22, 2025 | 5.61 | 5.70 | 5.57 | 5.70 | 5.70 | 1.60% | 51,772,760 |
| Jul 21, 2025 | 5.51 | 5.64 | 5.50 | 5.61 | 5.61 | 1.81% | 51,759,260 |
| Jul 18, 2025 | 5.47 | 5.53 | 5.46 | 5.51 | 5.51 | 0.92% | 25,304,130 |
| Jul 17, 2025 | 5.45 | 5.48 | 5.43 | 5.46 | 5.46 | - | 21,843,850 |
| Jul 16, 2025 | 5.48 | 5.49 | 5.44 | 5.46 | 5.46 | -0.36% | 23,258,720 |
| Jul 15, 2025 | 5.57 | 5.58 | 5.47 | 5.48 | 5.48 | -1.62% | 32,847,690 |
| Jul 14, 2025 | 5.58 | 5.62 | 5.57 | 5.57 | 5.57 | - | 26,933,110 |
| Jul 11, 2025 | 5.57 | 5.61 | 5.55 | 5.57 | 5.57 | -0.36% | 40,652,070 |