Sinopec Oilfield Equipment Corporation (000852.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 6.39 | 6.41 | 6.27 | 6.28 | 6.28 | 7,589,593 |
| Apr 29, 2024 | 6.20 | 6.43 | 6.13 | 6.39 | 6.39 | 10,621,563 |
| Apr 26, 2024 | 6.27 | 6.29 | 6.05 | 6.22 | 6.22 | 12,654,544 |
| Apr 25, 2024 | 6.32 | 6.35 | 6.24 | 6.27 | 6.27 | 7,282,049 |
| Apr 24, 2024 | 6.28 | 6.33 | 6.18 | 6.32 | 6.32 | 7,217,600 |
| Apr 23, 2024 | 6.29 | 6.35 | 6.16 | 6.25 | 6.25 | 9,036,300 |
| Apr 22, 2024 | 6.53 | 6.57 | 6.20 | 6.29 | 6.29 | 15,153,892 |
| Apr 19, 2024 | 6.38 | 6.75 | 6.37 | 6.63 | 6.63 | 12,932,121 |
| Apr 18, 2024 | 6.55 | 6.60 | 6.43 | 6.45 | 6.45 | 8,791,070 |
| Apr 17, 2024 | 6.16 | 6.53 | 6.15 | 6.52 | 6.52 | 14,773,102 |
| Apr 16, 2024 | 6.60 | 6.68 | 6.09 | 6.09 | 6.09 | 19,498,580 |
| Apr 15, 2024 | 6.80 | 6.87 | 6.46 | 6.66 | 6.66 | 19,114,774 |
| Apr 12, 2024 | 6.78 | 7.10 | 6.77 | 6.94 | 6.94 | 22,698,964 |
| Apr 11, 2024 | 6.61 | 6.86 | 6.55 | 6.76 | 6.76 | 10,385,196 |
| Apr 10, 2024 | 6.68 | 6.76 | 6.55 | 6.61 | 6.61 | 8,248,740 |
| Apr 09, 2024 | 6.75 | 6.82 | 6.63 | 6.72 | 6.72 | 9,560,700 |
| Apr 08, 2024 | 6.83 | 6.93 | 6.73 | 6.77 | 6.77 | 12,279,695 |
| Apr 03, 2024 | 6.71 | 6.98 | 6.70 | 6.88 | 6.88 | 15,430,176 |
| Apr 02, 2024 | 6.66 | 6.80 | 6.66 | 6.74 | 6.74 | 9,571,502 |
| Apr 01, 2024 | 6.58 | 6.72 | 6.56 | 6.63 | 6.63 | 9,759,358 |
| Mar 29, 2024 | 6.33 | 6.50 | 6.31 | 6.53 | 6.53 | 6,034,900 |
| Mar 28, 2024 | 6.20 | 6.40 | 6.20 | 6.32 | 6.32 | 7,991,538 |
| Mar 27, 2024 | 6.52 | 6.53 | 6.20 | 6.20 | 6.20 | 9,788,227 |
| Mar 26, 2024 | 6.49 | 6.55 | 6.36 | 6.49 | 6.49 | 8,497,456 |
| Mar 25, 2024 | 6.63 | 6.74 | 6.49 | 6.51 | 6.51 | 13,642,301 |
| Mar 22, 2024 | 6.87 | 6.90 | 6.60 | 6.69 | 6.69 | 13,995,130 |
| Mar 21, 2024 | 6.70 | 6.93 | 6.68 | 6.87 | 6.87 | 18,808,165 |
| Mar 20, 2024 | 6.63 | 6.79 | 6.59 | 6.67 | 6.67 | 9,111,639 |
| Mar 19, 2024 | 6.59 | 6.75 | 6.55 | 6.63 | 6.63 | 12,639,910 |
| Mar 18, 2024 | 6.53 | 6.62 | 6.49 | 6.59 | 6.59 | 10,415,025 |
| Mar 15, 2024 | 6.43 | 6.53 | 6.40 | 6.53 | 6.53 | 9,448,667 |
| Mar 14, 2024 | 6.43 | 6.53 | 6.38 | 6.46 | 6.46 | 10,675,995 |
| Mar 13, 2024 | 6.47 | 6.49 | 6.36 | 6.44 | 6.44 | 8,487,150 |
| Mar 12, 2024 | 6.57 | 6.57 | 6.40 | 6.48 | 6.48 | 12,199,141 |
| Mar 11, 2024 | 6.45 | 6.65 | 6.42 | 6.58 | 6.58 | 11,498,919 |
| Mar 08, 2024 | 6.39 | 6.54 | 6.33 | 6.47 | 6.47 | 11,182,514 |
| Mar 07, 2024 | 6.43 | 6.66 | 6.38 | 6.42 | 6.42 | 17,948,955 |
| Mar 06, 2024 | 6.25 | 6.48 | 6.25 | 6.40 | 6.40 | 14,188,705 |
| Mar 05, 2024 | 6.56 | 6.56 | 6.28 | 6.32 | 6.32 | 20,983,840 |
| Mar 04, 2024 | 6.70 | 6.73 | 6.48 | 6.58 | 6.58 | 23,401,499 |
| Mar 01, 2024 | 7.00 | 7.16 | 6.77 | 6.77 | 6.77 | 36,635,182 |
| Feb 29, 2024 | 6.30 | 6.97 | 6.25 | 6.93 | 6.93 | 32,310,216 |
| Feb 28, 2024 | 6.57 | 6.94 | 6.40 | 6.40 | 6.40 | 29,417,084 |
| Feb 27, 2024 | 6.32 | 6.64 | 6.21 | 6.57 | 6.57 | 19,705,051 |
| Feb 26, 2024 | 6.35 | 6.48 | 6.20 | 6.30 | 6.30 | 18,581,630 |
| Feb 23, 2024 | 6.09 | 6.28 | 6.04 | 6.25 | 6.25 | 13,562,688 |
| Feb 22, 2024 | 5.98 | 6.17 | 5.91 | 6.11 | 6.11 | 14,376,956 |
| Feb 21, 2024 | 5.79 | 6.36 | 5.76 | 5.99 | 5.99 | 18,158,539 |
| Feb 20, 2024 | 5.86 | 5.99 | 5.72 | 5.86 | 5.86 | 15,316,874 |
| Feb 19, 2024 | 5.65 | 6.06 | 5.64 | 5.88 | 5.88 | 24,508,057 |
| Feb 08, 2024 | 5.27 | 5.72 | 5.20 | 5.72 | 5.72 | 28,061,291 |
| Feb 07, 2024 | 5.36 | 5.46 | 5.10 | 5.20 | 5.20 | 24,232,201 |
| Feb 06, 2024 | 5.20 | 5.49 | 4.94 | 5.35 | 5.35 | 27,344,765 |
| Feb 05, 2024 | 6.03 | 6.03 | 5.46 | 5.46 | 5.46 | 24,272,850 |
| Feb 02, 2024 | 6.35 | 6.55 | 5.91 | 6.07 | 6.07 | 19,009,552 |
| Feb 01, 2024 | 6.70 | 6.76 | 6.29 | 6.35 | 6.35 | 25,449,946 |
| Jan 31, 2024 | 7.02 | 7.11 | 6.73 | 6.78 | 6.78 | 19,557,890 |
| Jan 30, 2024 | 7.18 | 7.26 | 6.99 | 7.02 | 7.02 | 16,167,382 |
| Jan 29, 2024 | 7.36 | 7.46 | 7.10 | 7.16 | 7.16 | 20,120,612 |
| Jan 26, 2024 | 7.48 | 7.51 | 7.27 | 7.36 | 7.36 | 33,544,759 |
| Jan 25, 2024 | 7.30 | 7.61 | 7.20 | 7.60 | 7.60 | 36,459,199 |
| Jan 24, 2024 | 6.90 | 7.57 | 6.90 | 7.30 | 7.30 | 41,947,810 |
| Jan 23, 2024 | 6.77 | 6.97 | 6.56 | 6.88 | 6.88 | 18,254,729 |
| Jan 22, 2024 | 7.12 | 7.15 | 6.70 | 6.77 | 6.77 | 29,731,172 |
| Jan 19, 2024 | 7.18 | 7.22 | 7.03 | 7.07 | 7.07 | 23,922,954 |
| Jan 18, 2024 | 7.00 | 7.14 | 6.73 | 7.10 | 7.10 | 34,283,480 |
| Jan 17, 2024 | 7.10 | 7.33 | 7.03 | 7.03 | 7.03 | 29,221,253 |
| Jan 16, 2024 | 6.95 | 7.18 | 6.94 | 7.11 | 7.11 | 40,413,752 |
| Jan 15, 2024 | 6.49 | 7.15 | 6.45 | 7.03 | 7.03 | 42,017,473 |
| Jan 12, 2024 | 6.40 | 6.59 | 6.40 | 6.50 | 6.50 | 9,307,279 |
| Jan 11, 2024 | 6.37 | 6.51 | 6.31 | 6.40 | 6.40 | 11,543,237 |
| Jan 10, 2024 | 6.42 | 6.47 | 6.29 | 6.36 | 6.36 | 9,120,989 |
| Jan 09, 2024 | 6.31 | 6.50 | 6.26 | 6.41 | 6.41 | 10,394,611 |
| Jan 08, 2024 | 6.53 | 6.58 | 6.30 | 6.31 | 6.31 | 13,532,701 |
| Jan 05, 2024 | 6.77 | 6.82 | 6.46 | 6.51 | 6.51 | 29,871,521 |
| Jan 04, 2024 | 6.36 | 6.52 | 6.29 | 6.50 | 6.50 | 15,992,549 |
| Jan 03, 2024 | 6.27 | 6.38 | 6.25 | 6.35 | 6.35 | 8,703,325 |
| Jan 02, 2024 | 6.15 | 6.34 | 6.13 | 6.29 | 6.29 | 14,717,520 |
| Dec 29, 2023 | 6.12 | 6.17 | 6.05 | 6.15 | 6.15 | 13,244,820 |
| Dec 28, 2023 | 6.10 | 6.19 | 6.07 | 6.13 | 6.13 | 14,307,732 |
| Dec 27, 2023 | 6.02 | 6.16 | 6.00 | 6.13 | 6.13 | 6,484,185 |
| Dec 26, 2023 | 6.11 | 6.11 | 5.97 | 6.01 | 6.01 | 6,097,080 |
| Dec 25, 2023 | 6.15 | 6.15 | 6.05 | 6.11 | 6.11 | 4,830,552 |
| Dec 22, 2023 | 6.20 | 6.22 | 6.09 | 6.16 | 6.16 | 5,630,700 |
| Dec 21, 2023 | 6.13 | 6.19 | 6.03 | 6.18 | 6.18 | 5,912,568 |
| Dec 20, 2023 | 6.19 | 6.31 | 6.14 | 6.15 | 6.15 | 7,711,958 |
| Dec 19, 2023 | 6.25 | 6.28 | 6.10 | 6.17 | 6.17 | 11,148,923 |
| Dec 18, 2023 | 6.36 | 6.39 | 6.22 | 6.24 | 6.24 | 8,427,758 |
| Dec 15, 2023 | 6.43 | 6.47 | 6.36 | 6.39 | 6.39 | 7,188,400 |
| Dec 14, 2023 | 6.32 | 6.52 | 6.30 | 6.41 | 6.41 | 9,330,451 |
| Dec 13, 2023 | 6.27 | 6.35 | 6.26 | 6.30 | 6.30 | 4,971,841 |
| Dec 12, 2023 | 6.32 | 6.32 | 6.24 | 6.31 | 6.31 | 5,252,660 |
| Dec 11, 2023 | 6.16 | 6.34 | 6.12 | 6.29 | 6.29 | 12,832,342 |
| Dec 08, 2023 | 6.26 | 6.32 | 6.15 | 6.17 | 6.17 | 8,316,733 |
| Dec 07, 2023 | 6.28 | 6.35 | 6.24 | 6.25 | 6.25 | 5,806,773 |
| Dec 06, 2023 | 6.29 | 6.34 | 6.26 | 6.30 | 6.30 | 5,966,524 |
| Dec 05, 2023 | 6.41 | 6.42 | 6.29 | 6.29 | 6.29 | 6,214,600 |
| Dec 04, 2023 | 6.42 | 6.46 | 6.35 | 6.42 | 6.42 | 8,688,589 |
| Dec 01, 2023 | 6.43 | 6.43 | 6.35 | 6.40 | 6.40 | 6,920,769 |
| Nov 30, 2023 | 6.49 | 6.53 | 6.37 | 6.41 | 6.41 | 6,199,757 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.