Sinopec Oilfield Equipment Corporation (SHE:000852)
China
· Delayed Price · Currency is CNY 8.41
-0.29 (-3.33%)
Mar 9, 2026, 3:04 PM CST
SHE:000852 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.18 | 9.45 | 8.36 | 8.41 | 8.41 | -3.33% | 80,245,030 |
| Mar 6, 2026 | 8.99 | 9.11 | 8.64 | 8.70 | 8.70 | -4.19% | 56,928,690 |
| Mar 5, 2026 | 8.88 | 9.25 | 8.83 | 9.08 | 9.08 | 0.67% | 77,914,390 |
| Mar 4, 2026 | 8.76 | 9.18 | 8.50 | 9.02 | 9.02 | 0.45% | 107,877,900 |
| Mar 3, 2026 | 8.64 | 9.58 | 8.44 | 8.98 | 8.98 | 2.98% | 142,877,400 |
| Mar 2, 2026 | 8.59 | 8.75 | 8.36 | 8.72 | 8.72 | 4.06% | 95,815,380 |
| Feb 27, 2026 | 8.07 | 8.43 | 8.03 | 8.38 | 8.38 | 3.71% | 32,959,020 |
| Feb 26, 2026 | 8.10 | 8.24 | 8.04 | 8.08 | 8.08 | -0.62% | 13,919,370 |
| Feb 25, 2026 | 8.09 | 8.22 | 8.02 | 8.13 | 8.13 | 0.49% | 27,375,460 |
| Feb 24, 2026 | 7.83 | 8.15 | 7.83 | 8.09 | 8.09 | 5.06% | 39,613,810 |
| Feb 13, 2026 | 7.82 | 7.86 | 7.68 | 7.70 | 7.70 | -2.28% | 18,614,180 |
| Feb 12, 2026 | 7.93 | 8.02 | 7.79 | 7.88 | 7.88 | -0.88% | 17,566,660 |
| Feb 11, 2026 | 7.92 | 7.99 | 7.90 | 7.95 | 7.95 | -0.13% | 12,286,820 |
| Feb 10, 2026 | 8.02 | 8.12 | 7.94 | 7.96 | 7.96 | -0.75% | 18,339,295 |
| Feb 9, 2026 | 8.09 | 8.14 | 7.96 | 8.02 | 8.02 | -0.50% | 18,184,706 |
| Feb 6, 2026 | 7.95 | 8.17 | 7.81 | 8.06 | 8.06 | - | 23,255,730 |
| Feb 5, 2026 | 8.10 | 8.27 | 8.01 | 8.06 | 8.06 | -3.24% | 31,756,390 |
| Feb 4, 2026 | 7.90 | 8.47 | 7.85 | 8.33 | 8.33 | 5.44% | 54,413,160 |
| Feb 3, 2026 | 7.82 | 7.94 | 7.70 | 7.90 | 7.90 | 2.07% | 20,236,400 |
| Feb 2, 2026 | 7.88 | 8.01 | 7.68 | 7.74 | 7.74 | -4.44% | 30,154,420 |
| Jan 30, 2026 | 8.17 | 8.30 | 7.88 | 8.10 | 8.10 | -1.46% | 48,803,000 |
| Jan 29, 2026 | 8.22 | 8.43 | 8.15 | 8.22 | 8.22 | -0.96% | 43,112,011 |
| Jan 28, 2026 | 8.21 | 8.41 | 8.12 | 8.30 | 8.30 | 1.22% | 45,370,870 |
| Jan 27, 2026 | 8.05 | 8.29 | 7.89 | 8.20 | 8.20 | 1.49% | 40,153,490 |
| Jan 26, 2026 | 8.02 | 8.18 | 7.99 | 8.08 | 8.08 | 0.87% | 37,145,980 |
| Jan 23, 2026 | 7.98 | 8.05 | 7.96 | 8.01 | 8.01 | -0.37% | 29,710,720 |
| Jan 22, 2026 | 7.83 | 8.08 | 7.82 | 8.04 | 8.04 | 2.29% | 38,348,990 |
| Jan 21, 2026 | 7.59 | 7.87 | 7.54 | 7.86 | 7.86 | 2.75% | 28,110,670 |
| Jan 20, 2026 | 7.69 | 7.83 | 7.60 | 7.65 | 7.65 | -0.65% | 18,967,420 |
| Jan 19, 2026 | 7.56 | 7.78 | 7.55 | 7.70 | 7.70 | 1.05% | 18,957,840 |
| Jan 16, 2026 | 7.78 | 7.80 | 7.59 | 7.62 | 7.62 | -2.81% | 31,613,970 |
| Jan 15, 2026 | 7.90 | 7.90 | 7.73 | 7.84 | 7.84 | -1.26% | 41,689,040 |
| Jan 14, 2026 | 7.85 | 8.20 | 7.84 | 7.94 | 7.94 | 1.40% | 71,245,120 |
| Jan 13, 2026 | 7.80 | 8.04 | 7.77 | 7.83 | 7.83 | - | 49,665,360 |
| Jan 12, 2026 | 7.75 | 7.92 | 7.61 | 7.83 | 7.83 | 1.03% | 58,731,560 |
| Jan 9, 2026 | 7.99 | 7.99 | 7.58 | 7.75 | 7.75 | 4.03% | 90,637,220 |
| Jan 8, 2026 | 7.23 | 7.48 | 7.22 | 7.45 | 7.45 | 2.76% | 38,772,913 |
| Jan 7, 2026 | 7.37 | 7.37 | 7.22 | 7.25 | 7.25 | -2.03% | 24,180,370 |
| Jan 6, 2026 | 7.28 | 7.41 | 7.27 | 7.40 | 7.40 | 1.37% | 30,916,220 |
| Jan 5, 2026 | 7.45 | 7.50 | 7.26 | 7.30 | 7.30 | 0.41% | 33,819,600 |
| Dec 31, 2025 | 7.20 | 7.33 | 7.11 | 7.27 | 7.27 | 1.39% | 22,925,810 |
| Dec 30, 2025 | 7.18 | 7.26 | 7.16 | 7.17 | 7.17 | -0.83% | 14,927,790 |
| Dec 29, 2025 | 7.24 | 7.35 | 7.16 | 7.23 | 7.23 | -0.28% | 15,006,160 |
| Dec 26, 2025 | 7.27 | 7.30 | 7.22 | 7.25 | 7.25 | -0.28% | 17,899,240 |
| Dec 25, 2025 | 7.23 | 7.29 | 7.22 | 7.27 | 7.27 | -0.27% | 11,855,700 |
| Dec 24, 2025 | 7.23 | 7.30 | 7.17 | 7.29 | 7.29 | 0.83% | 16,032,620 |
| Dec 23, 2025 | 7.26 | 7.33 | 7.16 | 7.23 | 7.23 | 0.14% | 14,432,890 |
| Dec 22, 2025 | 7.20 | 7.27 | 7.17 | 7.22 | 7.22 | 0.42% | 13,315,600 |
| Dec 19, 2025 | 7.00 | 7.24 | 6.95 | 7.19 | 7.19 | 2.57% | 21,647,850 |
| Dec 18, 2025 | 6.99 | 7.08 | 6.92 | 7.01 | 7.01 | 0.29% | 13,441,250 |
| Dec 17, 2025 | 7.10 | 7.11 | 6.84 | 6.99 | 6.99 | -1.55% | 27,551,884 |
| Dec 16, 2025 | 7.34 | 7.34 | 7.06 | 7.10 | 7.10 | -3.66% | 28,960,530 |
| Dec 15, 2025 | 7.08 | 7.45 | 7.08 | 7.37 | 7.37 | 3.51% | 41,311,770 |
| Dec 12, 2025 | 7.04 | 7.18 | 7.02 | 7.12 | 7.12 | 1.28% | 13,094,530 |
| Dec 11, 2025 | 7.14 | 7.15 | 7.01 | 7.03 | 7.03 | -1.26% | 11,644,500 |
| Dec 10, 2025 | 7.15 | 7.20 | 7.08 | 7.12 | 7.12 | -0.70% | 12,386,280 |
| Dec 9, 2025 | 7.26 | 7.32 | 7.16 | 7.17 | 7.17 | -0.97% | 17,513,700 |
| Dec 8, 2025 | 7.23 | 7.27 | 7.16 | 7.24 | 7.24 | 0.42% | 19,813,530 |
| Dec 5, 2025 | 7.06 | 7.21 | 7.02 | 7.21 | 7.21 | 1.98% | 14,695,250 |
| Dec 4, 2025 | 7.17 | 7.21 | 7.04 | 7.07 | 7.07 | -1.81% | 17,315,170 |
| Dec 3, 2025 | 7.18 | 7.26 | 7.12 | 7.20 | 7.20 | 0.14% | 16,678,380 |
| Dec 2, 2025 | 7.24 | 7.25 | 7.11 | 7.19 | 7.19 | -0.96% | 13,565,080 |
| Dec 1, 2025 | 7.15 | 7.28 | 7.12 | 7.26 | 7.26 | 1.82% | 19,744,610 |
| Nov 28, 2025 | 7.03 | 7.14 | 7.01 | 7.13 | 7.13 | 1.86% | 19,758,490 |
| Nov 27, 2025 | 7.01 | 7.06 | 6.98 | 7.00 | 7.00 | -0.57% | 13,058,190 |
| Nov 26, 2025 | 6.99 | 7.13 | 6.99 | 7.04 | 7.04 | 0.28% | 18,883,920 |
| Nov 25, 2025 | 6.99 | 7.05 | 6.95 | 7.02 | 7.02 | 0.57% | 17,127,990 |
| Nov 24, 2025 | 6.91 | 7.02 | 6.87 | 6.98 | 6.98 | 1.16% | 20,764,390 |
| Nov 21, 2025 | 7.17 | 7.20 | 6.89 | 6.90 | 6.90 | -4.17% | 38,611,800 |
| Nov 20, 2025 | 7.31 | 7.38 | 7.15 | 7.20 | 7.20 | -1.64% | 29,815,760 |
| Nov 19, 2025 | 7.25 | 7.42 | 7.22 | 7.32 | 7.32 | 1.39% | 38,386,060 |
| Nov 18, 2025 | 7.41 | 7.46 | 7.21 | 7.22 | 7.22 | -3.09% | 39,347,420 |
| Nov 17, 2025 | 7.53 | 7.53 | 7.36 | 7.45 | 7.45 | -1.59% | 46,499,000 |
| Nov 14, 2025 | 7.39 | 7.80 | 7.32 | 7.57 | 7.57 | 1.88% | 83,871,460 |
| Nov 13, 2025 | 7.33 | 7.43 | 7.25 | 7.43 | 7.43 | -0.93% | 68,540,200 |
| Nov 12, 2025 | 7.25 | 7.52 | 7.23 | 7.50 | 7.50 | 3.31% | 102,941,100 |
| Nov 11, 2025 | 7.22 | 7.28 | 7.17 | 7.26 | 7.26 | 0.55% | 36,886,290 |
| Nov 10, 2025 | 7.21 | 7.22 | 7.14 | 7.22 | 7.22 | 0.70% | 27,921,170 |
| Nov 7, 2025 | 7.19 | 7.25 | 7.15 | 7.17 | 7.17 | -0.28% | 30,707,050 |
| Nov 6, 2025 | 7.24 | 7.27 | 7.17 | 7.19 | 7.19 | -0.96% | 38,317,550 |
| Nov 5, 2025 | 7.16 | 7.30 | 7.13 | 7.26 | 7.26 | 0.55% | 42,587,090 |
| Nov 4, 2025 | 7.23 | 7.29 | 7.11 | 7.22 | 7.22 | -0.96% | 52,384,210 |
| Nov 3, 2025 | 7.23 | 7.33 | 7.20 | 7.29 | 7.29 | 0.55% | 50,834,360 |
| Oct 31, 2025 | 7.18 | 7.51 | 7.18 | 7.25 | 7.25 | 0.55% | 65,804,760 |
| Oct 30, 2025 | 7.36 | 7.50 | 7.21 | 7.21 | 7.21 | -3.87% | 79,968,750 |
| Oct 29, 2025 | 7.68 | 7.80 | 7.48 | 7.50 | 7.50 | -3.97% | 111,549,000 |
| Oct 28, 2025 | 7.56 | 8.24 | 7.47 | 7.81 | 7.81 | -0.13% | 172,178,100 |
| Oct 27, 2025 | 7.69 | 8.54 | 7.57 | 7.82 | 7.82 | -7.02% | 207,886,900 |
| Oct 24, 2025 | 9.15 | 9.33 | 8.41 | 8.41 | 8.41 | -9.96% | 155,410,800 |
| Oct 23, 2025 | 9.34 | 9.34 | 8.96 | 9.34 | 9.34 | 10.01% | 272,022,200 |
| Oct 22, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 9.97% | 7,804,958 |
| Oct 21, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 9.97% | 27,942,850 |
| Oct 20, 2025 | 6.39 | 7.02 | 6.39 | 7.02 | 7.02 | 10.03% | 30,761,960 |
| Oct 17, 2025 | 6.48 | 6.50 | 6.38 | 6.38 | 6.38 | -1.39% | 8,094,083 |
| Oct 16, 2025 | 6.53 | 6.54 | 6.44 | 6.47 | 6.47 | -0.92% | 8,674,981 |
| Oct 15, 2025 | 6.48 | 6.55 | 6.46 | 6.53 | 6.53 | 0.77% | 8,960,818 |
| Oct 14, 2025 | 6.45 | 6.54 | 6.45 | 6.48 | 6.48 | 0.62% | 11,419,790 |
| Oct 13, 2025 | 6.39 | 6.46 | 6.28 | 6.44 | 6.44 | -1.08% | 11,713,770 |
| Oct 10, 2025 | 6.45 | 6.55 | 6.43 | 6.51 | 6.51 | 0.31% | 11,487,430 |
| Oct 9, 2025 | 6.41 | 6.52 | 6.39 | 6.49 | 6.49 | 1.41% | 13,115,480 |