Offshore Oil Engineering Co.,Ltd (SHA:600583)
China
· Delayed Price · Currency is CNY 7.55
-0.15 (-1.95%)
At close: Mar 6, 2026
SHA:600583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.60 | 7.79 | 7.40 | 7.55 | 7.55 | -1.95% | 171,380,900 |
| Mar 5, 2026 | 7.77 | 8.05 | 7.47 | 7.70 | 7.70 | -5.75% | 269,317,300 |
| Mar 4, 2026 | 8.35 | 8.52 | 7.85 | 8.17 | 8.17 | -6.31% | 395,962,028 |
| Mar 3, 2026 | 8.38 | 8.72 | 8.30 | 8.72 | 8.72 | 9.96% | 389,096,800 |
| Mar 2, 2026 | 7.76 | 7.93 | 7.43 | 7.93 | 7.93 | 9.99% | 264,720,000 |
| Feb 27, 2026 | 7.23 | 7.34 | 7.13 | 7.21 | 7.21 | -0.14% | 76,830,890 |
| Feb 26, 2026 | 7.34 | 7.56 | 7.21 | 7.22 | 7.22 | -2.70% | 101,502,100 |
| Feb 25, 2026 | 7.30 | 7.61 | 7.21 | 7.42 | 7.42 | -0.67% | 217,791,700 |
| Feb 24, 2026 | 7.10 | 7.52 | 7.03 | 7.47 | 7.47 | 8.89% | 213,525,900 |
| Feb 13, 2026 | 7.16 | 7.18 | 6.81 | 6.86 | 6.86 | -5.25% | 109,262,900 |
| Feb 12, 2026 | 7.30 | 7.42 | 7.16 | 7.24 | 7.24 | 0.98% | 175,366,300 |
| Feb 11, 2026 | 6.52 | 7.17 | 6.49 | 7.17 | 7.17 | 9.97% | 197,733,400 |
| Feb 10, 2026 | 6.56 | 6.62 | 6.48 | 6.52 | 6.52 | - | 41,063,590 |
| Feb 9, 2026 | 6.56 | 6.65 | 6.48 | 6.52 | 6.52 | -1.36% | 53,110,060 |
| Feb 6, 2026 | 6.37 | 6.70 | 6.34 | 6.61 | 6.61 | 1.85% | 58,774,440 |
| Feb 5, 2026 | 6.67 | 6.72 | 6.47 | 6.49 | 6.49 | -2.99% | 54,403,370 |
| Feb 4, 2026 | 6.56 | 6.72 | 6.50 | 6.69 | 6.69 | 3.24% | 74,183,070 |
| Feb 3, 2026 | 6.44 | 6.51 | 6.36 | 6.48 | 6.48 | 0.78% | 65,548,720 |
| Feb 2, 2026 | 6.43 | 6.65 | 6.38 | 6.43 | 6.43 | -3.60% | 119,748,900 |
| Jan 30, 2026 | 6.83 | 6.96 | 6.50 | 6.67 | 6.67 | -2.77% | 151,361,400 |
| Jan 29, 2026 | 6.80 | 6.96 | 6.65 | 6.86 | 6.86 | 2.08% | 164,466,700 |
| Jan 28, 2026 | 6.51 | 6.80 | 6.51 | 6.72 | 6.72 | 4.19% | 137,865,900 |
| Jan 27, 2026 | 6.55 | 6.61 | 6.40 | 6.45 | 6.45 | -1.83% | 75,885,590 |
| Jan 26, 2026 | 6.55 | 6.68 | 6.49 | 6.57 | 6.57 | 0.61% | 102,016,148 |
| Jan 23, 2026 | 6.51 | 6.65 | 6.46 | 6.53 | 6.53 | -0.61% | 79,953,280 |
| Jan 22, 2026 | 6.30 | 6.65 | 6.29 | 6.57 | 6.57 | 3.46% | 131,956,710 |
| Jan 21, 2026 | 6.24 | 6.37 | 6.18 | 6.35 | 6.35 | 2.09% | 79,344,233 |
| Jan 20, 2026 | 6.19 | 6.24 | 6.05 | 6.22 | 6.22 | 0.81% | 67,388,010 |
| Jan 19, 2026 | 6.00 | 6.20 | 5.92 | 6.17 | 6.17 | 3.52% | 71,299,928 |
| Jan 16, 2026 | 6.09 | 6.11 | 5.93 | 5.96 | 5.96 | -3.40% | 76,320,540 |
| Jan 15, 2026 | 6.01 | 6.18 | 5.96 | 6.17 | 6.17 | 1.82% | 72,360,870 |
| Jan 14, 2026 | 5.99 | 6.20 | 5.98 | 6.06 | 6.06 | 1.51% | 113,459,400 |
| Jan 13, 2026 | 5.95 | 6.09 | 5.91 | 5.97 | 5.97 | 1.19% | 100,133,093 |
| Jan 12, 2026 | 5.91 | 5.96 | 5.86 | 5.90 | 5.90 | -0.34% | 71,547,330 |
| Jan 9, 2026 | 5.88 | 5.98 | 5.77 | 5.92 | 5.92 | 2.60% | 105,331,600 |
| Jan 8, 2026 | 5.60 | 5.92 | 5.56 | 5.77 | 5.77 | 3.04% | 113,370,200 |
| Jan 7, 2026 | 5.65 | 5.65 | 5.58 | 5.60 | 5.60 | -1.06% | 45,940,560 |
| Jan 6, 2026 | 5.57 | 5.68 | 5.55 | 5.66 | 5.66 | 1.80% | 55,411,310 |
| Jan 5, 2026 | 5.57 | 5.62 | 5.51 | 5.56 | 5.56 | 1.28% | 59,453,190 |
| Dec 31, 2025 | 5.51 | 5.52 | 5.47 | 5.49 | 5.49 | -0.36% | 29,050,670 |
| Dec 30, 2025 | 5.51 | 5.57 | 5.46 | 5.51 | 5.51 | -0.18% | 41,076,240 |
| Dec 29, 2025 | 5.50 | 5.59 | 5.49 | 5.52 | 5.52 | - | 32,343,910 |
| Dec 26, 2025 | 5.53 | 5.57 | 5.51 | 5.52 | 5.52 | -0.36% | 25,258,380 |
| Dec 25, 2025 | 5.52 | 5.55 | 5.48 | 5.54 | 5.54 | 0.54% | 24,592,220 |
| Dec 24, 2025 | 5.50 | 5.53 | 5.48 | 5.51 | 5.51 | 0.18% | 22,625,900 |
| Dec 23, 2025 | 5.48 | 5.56 | 5.47 | 5.50 | 5.50 | 0.92% | 46,075,583 |
| Dec 22, 2025 | 5.42 | 5.50 | 5.42 | 5.45 | 5.45 | 0.74% | 32,924,901 |
| Dec 19, 2025 | 5.40 | 5.44 | 5.38 | 5.41 | 5.41 | -0.18% | 32,767,930 |
| Dec 18, 2025 | 5.37 | 5.44 | 5.35 | 5.42 | 5.42 | 0.93% | 34,564,440 |
| Dec 17, 2025 | 5.33 | 5.39 | 5.28 | 5.37 | 5.37 | 0.56% | 35,317,770 |
| Dec 16, 2025 | 5.42 | 5.44 | 5.32 | 5.34 | 5.34 | -1.66% | 52,068,920 |
| Dec 15, 2025 | 5.43 | 5.48 | 5.42 | 5.43 | 5.43 | - | 33,296,350 |
| Dec 12, 2025 | 5.42 | 5.48 | 5.42 | 5.43 | 5.43 | 0.18% | 40,641,450 |
| Dec 11, 2025 | 5.45 | 5.52 | 5.41 | 5.42 | 5.42 | -0.37% | 31,233,710 |
| Dec 10, 2025 | 5.42 | 5.46 | 5.39 | 5.44 | 5.44 | 0.37% | 31,111,930 |
| Dec 9, 2025 | 5.54 | 5.55 | 5.42 | 5.42 | 5.42 | -2.17% | 39,088,260 |
| Dec 8, 2025 | 5.65 | 5.67 | 5.53 | 5.54 | 5.54 | -2.12% | 41,192,280 |
| 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 |