Shanghai SK Petroleum & Chemical Equipment Corporation Ltd. (SHE:002278)
China
· Delayed Price · Currency is CNY 10.37
-0.10 (-0.96%)
Apr 29, 2026, 3:04 PM CST
SHE:002278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.27 | 12.27 | 10.31 | 10.44 | - | -0.29% | 6,190,152 |
| Apr 28, 2026 | 10.65 | 10.86 | 10.37 | 10.47 | 10.47 | -2.88% | 19,072,270 |
| Apr 27, 2026 | 11.25 | 11.30 | 10.78 | 10.78 | 10.78 | -9.18% | 33,962,050 |
| Apr 24, 2026 | 12.27 | 12.28 | 11.69 | 11.87 | 11.87 | -4.20% | 34,611,180 |
| Apr 23, 2026 | 11.47 | 12.69 | 11.31 | 12.39 | 12.39 | 7.37% | 47,591,150 |
| Apr 22, 2026 | 11.52 | 11.58 | 11.38 | 11.54 | 11.54 | -0.77% | 10,254,070 |
| Apr 21, 2026 | 11.76 | 11.80 | 11.50 | 11.63 | 11.63 | -1.27% | 14,146,030 |
| Apr 20, 2026 | 11.36 | 11.80 | 11.31 | 11.78 | 11.78 | 3.70% | 21,781,910 |
| Apr 17, 2026 | 11.37 | 11.38 | 11.15 | 11.36 | 11.36 | -0.09% | 13,704,700 |
| Apr 16, 2026 | 11.29 | 11.39 | 11.18 | 11.37 | 11.37 | 0.62% | 10,631,400 |
| Apr 15, 2026 | 11.46 | 11.53 | 11.25 | 11.30 | 11.30 | -0.88% | 13,286,580 |
| Apr 14, 2026 | 11.40 | 11.46 | 11.18 | 11.40 | 11.40 | 0.35% | 15,289,190 |
| Apr 13, 2026 | 11.33 | 11.40 | 11.08 | 11.36 | 11.36 | -2.32% | 21,241,490 |
| Apr 10, 2026 | 11.51 | 11.77 | 11.48 | 11.63 | 11.63 | 1.04% | 13,966,650 |
| Apr 9, 2026 | 11.58 | 11.68 | 11.43 | 11.51 | 11.51 | -1.46% | 12,896,450 |
| Apr 8, 2026 | 11.51 | 11.70 | 11.27 | 11.68 | 11.68 | 3.27% | 14,832,600 |
| Apr 7, 2026 | 11.16 | 11.34 | 10.96 | 11.31 | 11.31 | 1.34% | 10,463,600 |
| Apr 3, 2026 | 11.70 | 11.79 | 11.15 | 11.16 | 11.16 | -4.78% | 14,671,040 |
| Apr 2, 2026 | 11.80 | 12.02 | 11.65 | 11.72 | 11.72 | -1.51% | 14,467,100 |
| Apr 1, 2026 | 12.17 | 12.25 | 11.86 | 11.90 | 11.90 | -1.57% | 16,650,801 |
| Mar 31, 2026 | 11.92 | 12.30 | 11.82 | 12.09 | 12.09 | 1.09% | 21,815,000 |
| Mar 30, 2026 | 11.51 | 12.35 | 11.51 | 11.96 | 11.96 | 2.05% | 21,235,000 |
| Mar 27, 2026 | 11.55 | 11.79 | 11.46 | 11.72 | 11.72 | -1.26% | 17,491,510 |
| Mar 26, 2026 | 11.45 | 11.97 | 11.12 | 11.87 | 11.87 | 3.49% | 30,781,847 |
| Mar 25, 2026 | 11.26 | 11.48 | 11.22 | 11.47 | 11.47 | 1.87% | 13,993,800 |
| Mar 24, 2026 | 11.28 | 11.35 | 10.94 | 11.26 | 11.26 | 1.90% | 15,784,500 |
| Mar 23, 2026 | 11.30 | 11.49 | 11.03 | 11.05 | 11.05 | -5.39% | 18,921,699 |
| Mar 20, 2026 | 12.28 | 12.35 | 11.66 | 11.68 | 11.68 | -6.26% | 27,908,000 |
| Mar 19, 2026 | 12.84 | 13.00 | 12.45 | 12.46 | 12.46 | -1.35% | 27,256,500 |
| Mar 18, 2026 | 12.78 | 12.88 | 12.36 | 12.63 | 12.63 | -1.10% | 29,263,520 |
| Mar 17, 2026 | 13.76 | 13.88 | 12.73 | 12.77 | 12.77 | -7.13% | 55,557,220 |
| Mar 16, 2026 | 13.29 | 13.75 | 13.10 | 13.75 | 13.75 | 10.00% | 38,148,890 |
| Mar 13, 2026 | 12.80 | 12.93 | 12.48 | 12.50 | 12.50 | -2.34% | 20,639,310 |
| Mar 12, 2026 | 13.34 | 13.37 | 12.80 | 12.80 | 12.80 | -3.03% | 27,343,700 |
| Mar 11, 2026 | 13.50 | 13.50 | 13.11 | 13.20 | 13.20 | -3.37% | 34,267,227 |
| Mar 10, 2026 | 13.41 | 13.73 | 13.22 | 13.66 | 13.66 | 0.22% | 33,105,799 |
| Mar 9, 2026 | 14.41 | 14.50 | 13.62 | 13.63 | 13.63 | -1.52% | 49,820,990 |
| Mar 6, 2026 | 13.92 | 13.99 | 13.60 | 13.84 | 13.84 | -1.91% | 35,143,450 |
| Mar 5, 2026 | 14.89 | 14.94 | 14.06 | 14.11 | 14.11 | -3.36% | 53,167,696 |
| Mar 4, 2026 | 14.65 | 14.98 | 13.70 | 14.60 | 14.60 | -4.07% | 68,271,310 |
| Mar 3, 2026 | 15.08 | 16.50 | 14.50 | 15.22 | 15.22 | -0.13% | 103,235,900 |
| Mar 2, 2026 | 14.63 | 15.41 | 14.37 | 15.24 | 15.24 | 5.91% | 96,954,835 |
| Feb 27, 2026 | 14.22 | 14.45 | 14.15 | 14.39 | 14.39 | 1.48% | 38,953,870 |
| Feb 26, 2026 | 14.24 | 14.34 | 14.11 | 14.18 | 14.18 | -0.49% | 24,539,100 |
| Feb 25, 2026 | 14.30 | 14.47 | 14.17 | 14.25 | 14.25 | -0.28% | 46,073,270 |
| Feb 24, 2026 | 13.69 | 14.49 | 13.69 | 14.29 | 14.29 | 7.04% | 58,004,890 |
| Feb 13, 2026 | 13.50 | 13.68 | 13.35 | 13.35 | 13.35 | -1.33% | 17,692,000 |
| Feb 12, 2026 | 13.95 | 13.96 | 13.48 | 13.53 | 13.53 | -2.17% | 23,667,600 |
| Feb 11, 2026 | 13.89 | 14.10 | 13.82 | 13.83 | 13.83 | -1.14% | 21,516,700 |
| Feb 10, 2026 | 14.17 | 14.25 | 13.95 | 13.99 | 13.99 | -1.48% | 32,020,000 |
| Feb 9, 2026 | 14.03 | 14.35 | 14.01 | 14.20 | 14.20 | 1.21% | 44,254,600 |
| Feb 6, 2026 | 13.99 | 14.25 | 13.77 | 14.03 | 14.03 | -0.21% | 45,686,600 |
| Feb 5, 2026 | 14.25 | 14.50 | 13.98 | 14.06 | 14.06 | -2.29% | 72,458,630 |
| Feb 4, 2026 | 13.29 | 14.39 | 13.19 | 14.39 | 14.39 | 10.02% | 51,102,301 |
| Feb 3, 2026 | 12.70 | 13.08 | 12.58 | 13.08 | 13.08 | 3.48% | 22,715,100 |
| Feb 2, 2026 | 12.50 | 12.99 | 12.43 | 12.64 | 12.64 | -2.77% | 19,667,800 |
| Jan 30, 2026 | 13.85 | 13.85 | 13.00 | 13.00 | 13.00 | -6.47% | 39,265,910 |
| Jan 29, 2026 | 13.60 | 14.08 | 13.34 | 13.90 | 13.90 | 1.24% | 57,414,440 |
| Jan 28, 2026 | 13.22 | 13.82 | 13.13 | 13.73 | 13.73 | 4.09% | 47,559,230 |
| Jan 27, 2026 | 13.30 | 13.48 | 12.93 | 13.19 | 13.19 | -2.94% | 32,512,600 |
| Jan 26, 2026 | 13.51 | 13.83 | 13.35 | 13.59 | 13.59 | 2.18% | 49,676,275 |
| Jan 23, 2026 | 13.23 | 13.45 | 13.07 | 13.30 | 13.30 | -0.45% | 39,299,397 |
| Jan 22, 2026 | 12.66 | 13.46 | 12.66 | 13.36 | 13.36 | 4.87% | 46,419,040 |
| Jan 21, 2026 | 12.36 | 12.89 | 12.24 | 12.74 | 12.74 | 2.33% | 29,530,200 |
| Jan 20, 2026 | 12.93 | 12.94 | 12.37 | 12.45 | 12.45 | -3.64% | 30,296,230 |
| Jan 19, 2026 | 12.79 | 13.02 | 12.66 | 12.92 | 12.92 | 0.08% | 27,977,100 |
| Jan 16, 2026 | 13.32 | 13.54 | 12.80 | 12.91 | 12.91 | -4.37% | 49,963,060 |
| Jan 15, 2026 | 14.40 | 14.56 | 13.50 | 13.50 | 13.50 | -10.00% | 62,456,510 |
| Jan 14, 2026 | 14.51 | 15.88 | 14.32 | 15.00 | 15.00 | -1.64% | 107,676,500 |
| Jan 13, 2026 | 14.73 | 15.88 | 14.05 | 15.25 | 15.25 | 5.61% | 129,985,023 |
| Jan 12, 2026 | 15.01 | 15.05 | 14.33 | 14.44 | 14.44 | 3.07% | 125,764,100 |
| Jan 9, 2026 | 12.99 | 14.01 | 12.80 | 14.01 | 14.01 | 9.97% | 61,026,944 |
| Jan 8, 2026 | 12.30 | 12.82 | 12.25 | 12.74 | 12.74 | 3.24% | 41,047,840 |
| Jan 7, 2026 | 12.56 | 12.56 | 12.23 | 12.34 | 12.34 | -2.45% | 38,963,000 |
| Jan 6, 2026 | 12.50 | 12.85 | 12.45 | 12.65 | 12.65 | 0.40% | 39,989,760 |
| Jan 5, 2026 | 12.87 | 13.00 | 12.50 | 12.60 | 12.60 | -0.79% | 47,770,120 |
| Dec 31, 2025 | 12.90 | 13.14 | 12.41 | 12.70 | 12.70 | -3.35% | 63,911,510 |
| Dec 30, 2025 | 12.54 | 13.56 | 12.54 | 13.14 | 13.14 | 3.30% | 84,139,600 |
| Dec 29, 2025 | 12.27 | 13.16 | 12.24 | 12.72 | 12.72 | 1.52% | 72,449,400 |
| Dec 26, 2025 | 12.34 | 12.99 | 12.15 | 12.53 | 12.53 | 2.37% | 88,356,330 |
| Dec 25, 2025 | 12.01 | 12.38 | 11.93 | 12.24 | 12.24 | 1.24% | 42,214,270 |
| Dec 24, 2025 | 11.55 | 12.16 | 11.46 | 12.09 | 12.09 | 4.22% | 50,514,580 |
| Dec 23, 2025 | 11.88 | 11.88 | 11.54 | 11.60 | 11.60 | -1.28% | 22,297,800 |
| Dec 22, 2025 | 11.61 | 11.96 | 11.60 | 11.75 | 11.75 | 2.44% | 25,956,300 |
| Dec 19, 2025 | 11.30 | 11.71 | 11.30 | 11.47 | 11.47 | 0.70% | 19,893,230 |
| Dec 18, 2025 | 11.17 | 11.70 | 11.07 | 11.39 | 11.39 | 1.24% | 25,262,300 |
| Dec 17, 2025 | 11.39 | 11.43 | 11.02 | 11.25 | 11.25 | -2.77% | 32,722,100 |
| Dec 16, 2025 | 12.11 | 12.11 | 11.46 | 11.57 | 11.57 | -5.78% | 41,246,390 |
| Dec 15, 2025 | 11.82 | 12.49 | 11.77 | 12.28 | 12.28 | 2.93% | 64,138,210 |
| Dec 12, 2025 | 11.50 | 12.00 | 11.45 | 11.93 | 11.93 | 3.74% | 39,558,200 |
| Dec 11, 2025 | 11.60 | 11.79 | 11.45 | 11.50 | 11.50 | -0.95% | 18,445,800 |
| Dec 10, 2025 | 11.67 | 11.99 | 11.51 | 11.61 | 11.61 | -1.19% | 19,070,800 |
| Dec 9, 2025 | 12.00 | 12.09 | 11.71 | 11.75 | 11.75 | -2.08% | 27,793,600 |
| Dec 8, 2025 | 11.95 | 12.10 | 11.27 | 12.00 | 12.00 | 2.39% | 40,064,650 |
| Dec 5, 2025 | 11.41 | 11.74 | 11.41 | 11.72 | 11.72 | 1.74% | 26,612,350 |
| Dec 4, 2025 | 11.69 | 11.84 | 11.46 | 11.52 | 11.52 | -3.19% | 37,558,890 |
| Dec 3, 2025 | 11.49 | 12.40 | 11.40 | 11.90 | 11.90 | 4.29% | 69,763,470 |
| Dec 2, 2025 | 11.45 | 11.49 | 11.31 | 11.41 | 11.41 | -1.04% | 15,675,990 |
| Dec 1, 2025 | 11.46 | 11.68 | 11.46 | 11.53 | 11.53 | 1.23% | 23,313,600 |
| Nov 28, 2025 | 11.10 | 11.84 | 11.10 | 11.39 | 11.39 | 2.34% | 29,208,900 |