Skip to main content
Sinopec Oilfield Service Corporation (SHA:600871)
China flag China · Delayed Price · Currency is CNY
3.750
+0.080 (2.18%)
Mar 9, 2026, 3:00 PM CST

Sinopec Oilfield Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264.044.043.723.75-2.18%777,682,524
Mar 6, 20263.763.863.653.673.67-8.02%604,983,500
Mar 5, 20264.164.423.863.993.99-6.56%1,035,559,000
Mar 4, 20264.274.273.584.274.2710.05%1,250,622,000
Mar 3, 20263.883.883.883.883.889.92%45,837,820
Mar 2, 20263.533.533.413.533.539.97%238,011,400
Feb 27, 20263.213.293.173.213.210.31%268,646,100
Feb 26, 20263.313.393.193.203.20-4.19%432,408,700
Feb 25, 20263.223.423.163.343.343.73%711,751,000
Feb 24, 20263.063.223.063.223.229.90%280,060,400
Feb 13, 20262.963.012.922.932.93-3.30%227,938,500
Feb 12, 20263.073.143.023.033.03-1.62%250,190,800
Feb 11, 20263.053.153.043.083.081.65%331,516,000
Feb 10, 20263.093.123.013.033.03-0.33%320,895,700
Feb 9, 20263.003.103.003.043.041.67%437,610,100
Feb 6, 20262.723.082.722.992.993.82%593,229,200
Feb 5, 20262.933.092.862.882.88-4.00%450,670,432
Feb 4, 20262.953.092.843.003.004.17%696,542,825
Feb 3, 20262.762.972.762.882.88-6.19%820,829,100
Feb 2, 20263.073.073.073.073.07-9.97%82,223,800
Jan 30, 20263.343.553.323.413.415.57%1,153,000,000
Jan 29, 20263.233.232.953.233.239.86%898,043,000
Jan 28, 20262.782.942.742.942.9410.11%317,542,700
Jan 27, 20262.702.832.632.672.67-0.74%350,504,500
Jan 26, 20262.682.842.662.692.692.28%497,003,900
Jan 23, 20262.602.672.572.632.631.15%482,257,131
Jan 22, 20262.402.632.392.602.608.79%535,696,587
Jan 21, 20262.312.402.312.392.392.58%207,244,930
Jan 20, 20262.322.332.262.332.330.87%159,294,700
Jan 19, 20262.282.322.262.312.31-139,460,600
Jan 16, 20262.352.352.282.312.31-2.94%222,691,000
Jan 15, 20262.402.412.352.382.38-2.46%229,378,500
Jan 14, 20262.402.542.392.442.442.09%395,225,200
Jan 13, 20262.292.442.282.392.394.37%380,355,600
Jan 12, 20262.312.322.272.292.29-1.72%240,939,500
Jan 9, 20262.292.382.252.332.335.91%372,427,300
Jan 8, 20262.172.222.162.202.200.46%149,674,200
Jan 7, 20262.222.232.172.192.19-2.23%184,321,668
Jan 6, 20262.182.262.172.242.242.28%243,549,200
Jan 5, 20262.252.282.182.192.191.39%227,395,700
Dec 31, 20252.172.172.132.162.16-0.46%108,872,400
Dec 30, 20252.162.202.142.172.17-119,446,900
Dec 29, 20252.172.232.162.172.17-0.46%149,629,700
Dec 26, 20252.152.182.142.182.181.40%113,645,800
Dec 25, 20252.152.162.132.152.15-77,071,320
Dec 24, 20252.132.162.122.152.150.47%74,870,400
Dec 23, 20252.172.182.122.142.14-1.38%92,132,470
Dec 22, 20252.172.182.152.172.170.46%92,253,500
Dec 19, 20252.112.172.112.162.161.89%133,763,400
Dec 18, 20252.112.152.112.122.120.47%116,108,100
Dec 17, 20252.092.132.072.112.110.48%103,264,300
Dec 16, 20252.132.142.082.102.10-1.87%111,816,700
Dec 15, 20252.122.162.112.142.14-83,066,120
Dec 12, 20252.152.162.132.142.14-0.47%96,314,990
Dec 11, 20252.192.192.142.152.15-1.83%99,317,510
Dec 10, 20252.172.202.152.192.190.46%101,569,100
Dec 9, 20252.262.272.182.182.18-4.39%196,222,700
Dec 8, 20252.312.322.262.282.28-1.30%148,497,868
Dec 5, 20252.282.322.262.312.311.32%113,998,700
Dec 4, 20252.322.362.272.282.28-1.72%130,220,400
Dec 3, 20252.312.342.292.322.32-0.43%105,817,500
Dec 2, 20252.332.342.282.332.33-0.85%130,470,500
Dec 1, 20252.292.362.292.352.353.07%181,295,000
Nov 28, 20252.262.292.242.282.281.33%127,565,000
Nov 27, 20252.272.322.242.252.25-0.88%155,055,900
Nov 26, 20252.282.312.262.272.27-0.44%176,925,800
Nov 25, 20252.292.312.272.282.28-0.44%127,571,700
Nov 24, 20252.342.352.262.292.29-0.87%135,744,600
Nov 21, 20252.422.442.312.312.31-5.71%191,048,400
Nov 20, 20252.502.512.432.452.45-2.00%167,841,200
Nov 19, 20252.472.572.472.502.501.21%239,040,700
Nov 18, 20252.582.592.452.472.47-4.26%246,553,600
Nov 17, 20252.582.632.552.582.58-0.39%258,430,400
Nov 14, 20252.612.712.572.592.59-1.52%404,062,200
Nov 13, 20252.542.682.442.632.631.54%604,750,600
Nov 12, 20252.352.592.352.592.5910.21%385,503,300
Nov 11, 20252.342.372.322.352.350.86%181,285,100
Nov 10, 20252.312.352.282.332.330.87%219,160,300
Nov 7, 20252.312.352.302.312.31-0.43%157,649,900
Nov 6, 20252.322.332.302.322.32-142,550,800
Nov 5, 20252.242.332.242.322.322.65%236,680,300
Nov 4, 20252.282.302.242.262.26-1.31%165,552,400
Nov 3, 20252.242.302.232.292.292.23%212,764,800
Oct 31, 20252.252.292.232.242.24-0.44%163,473,200
Oct 30, 20252.312.342.252.252.25-2.60%240,120,100
Oct 29, 20252.292.332.242.312.310.43%268,085,400
Oct 28, 20252.312.342.282.302.30-0.86%338,096,300
Oct 27, 20252.372.392.272.322.32-4.53%496,861,000
Oct 24, 20252.502.592.352.432.43-1.22%602,472,200
Oct 23, 20252.722.722.442.462.46-2.77%915,439,700
Oct 22, 20252.452.532.382.532.5310.00%597,894,700
Oct 21, 20252.102.302.102.302.3010.05%369,647,600
Oct 20, 20252.062.102.062.092.091.46%108,820,200
Oct 17, 20252.082.102.052.062.06-0.96%114,648,500
Oct 16, 20252.102.112.072.082.08-1.42%90,485,420
Oct 15, 20252.102.122.082.112.110.48%93,189,900
Oct 14, 20252.112.132.092.102.10-0.47%120,306,800
Oct 13, 20252.102.122.072.112.11-1.86%123,752,800
Oct 10, 20252.112.162.102.152.151.42%122,984,400
Oct 9, 20252.062.122.062.122.122.42%114,057,900