Skip to main content
Sinopec Oilfield Service Corporation (SHA:600871)
China flag China · Delayed Price · Currency is CNY
2.700
+0.030 (1.12%)
Apr 29, 2026, 10:11 AM CST

Sinopec Oilfield Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.682.712.652.672.67-0.37%108,018,692
Apr 27, 20262.632.702.612.682.681.13%130,480,750
Apr 24, 20262.712.732.632.652.65-2.57%152,013,351
Apr 23, 20262.682.752.672.722.721.87%192,503,242
Apr 22, 20262.702.712.662.672.67-1.48%82,408,000
Apr 21, 20262.682.712.662.712.710.74%121,544,100
Apr 20, 20262.652.692.642.692.691.51%159,350,100
Apr 17, 20262.692.702.632.652.65-1.85%135,870,936
Apr 16, 20262.682.712.652.702.70-0.37%127,507,729
Apr 15, 20262.772.782.702.712.71-3.56%208,614,375
Apr 14, 20262.852.892.782.812.81-3.10%240,176,800
Apr 13, 20262.882.912.782.902.902.84%281,498,775
Apr 10, 20262.802.852.782.822.82-0.35%146,925,000
Apr 9, 20262.852.882.782.832.830.35%190,488,000
Apr 8, 20262.792.862.762.822.82-4.08%254,013,103
Apr 7, 20262.852.952.772.942.942.44%177,307,700
Apr 3, 20262.922.932.822.872.87-2.71%193,042,600
Apr 2, 20262.852.992.852.952.953.51%308,985,900
Apr 1, 20262.832.892.832.852.850.35%123,788,091
Mar 31, 20262.912.942.832.842.84-2.74%141,546,600
Mar 30, 20263.053.072.882.922.92-2.01%196,962,600
Mar 27, 20262.912.992.902.982.981.02%169,718,498
Mar 26, 20262.942.982.892.952.95-190,968,500
Mar 25, 20262.842.972.822.952.951.37%208,879,900
Mar 24, 20262.822.922.802.912.910.69%254,561,200
Mar 23, 20262.983.022.862.892.89-3.02%254,597,300
Mar 20, 20263.043.082.962.982.98-6.58%290,980,239
Mar 19, 20263.253.273.123.193.192.57%377,040,400
Mar 18, 20263.163.163.053.113.11-3.42%255,654,500
Mar 17, 20263.283.283.183.223.22-3.88%323,696,200
Mar 16, 20263.303.473.303.353.351.21%295,551,800
Mar 13, 20263.463.493.273.313.31-3.22%338,152,400
Mar 12, 20263.553.573.413.423.42-0.58%352,770,800
Mar 11, 20263.433.473.353.443.44-0.29%382,928,900
Mar 10, 20263.383.503.383.453.45-8.00%531,529,900
Mar 9, 20264.044.043.723.753.752.18%788,877,700
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