SINOPEC Shandong Taishan Petroleum Co., Ltd. Class A 000554
SZSE · China · Energy Minerals
CNY 6.190.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.19 | 0.00% | CNY 6.18 | CNY 6.23 | CNY 6.14 | 6.43M |
| 2026-09-29 | CNY 6.19 | -0.80% | CNY 6.18 | CNY 6.25 | CNY 6.17 | 6.72M |
| 2026-09-28 | CNY 6.24 | -0.32% | CNY 6.25 | CNY 6.27 | CNY 6.15 | 7.83M |
| 2026-09-24 | CNY 6.26 | +0.48% | CNY 6.24 | CNY 6.28 | CNY 6.18 | 8.23M |
| 2026-09-23 | CNY 6.23 | -2.66% | CNY 6.35 | CNY 6.37 | CNY 6.20 | 13.93M |
| 2026-09-22 | CNY 6.40 | -0.62% | CNY 6.41 | CNY 6.41 | CNY 6.33 | 10.09M |
| 2026-09-21 | CNY 6.44 | +1.26% | CNY 6.32 | CNY 6.47 | CNY 6.28 | 10.74M |
| 2026-09-18 | CNY 6.36 | +0.79% | CNY 6.25 | CNY 6.40 | CNY 6.24 | 13.01M |
| 2026-09-17 | CNY 6.31 | -3.96% | CNY 6.46 | CNY 6.50 | CNY 6.21 | 24.18M |
| 2026-09-16 | CNY 6.57 | 0.00% | CNY 6.67 | CNY 6.79 | CNY 6.56 | 21.83M |
| 2026-09-15 | CNY 6.57 | -1.50% | CNY 6.75 | CNY 6.78 | CNY 6.57 | 16.63M |
| 2026-09-14 | CNY 6.67 | +0.15% | CNY 6.75 | CNY 6.88 | CNY 6.61 | 22.14M |
| 2026-09-11 | CNY 6.66 | -2.92% | CNY 6.99 | CNY 7.09 | CNY 6.63 | 33.50M |
| 2026-09-10 | CNY 6.86 | -1.58% | CNY 7.10 | CNY 7.15 | CNY 6.84 | 28.15M |
| 2026-09-09 | CNY 6.97 | +1.46% | CNY 6.87 | CNY 7.03 | CNY 6.77 | 33.25M |
| 2026-09-08 | CNY 6.87 | +4.57% | CNY 6.54 | CNY 6.88 | CNY 6.53 | 23.92M |
| 2026-09-07 | CNY 6.57 | +0.92% | CNY 6.57 | CNY 6.59 | CNY 6.50 | 11.87M |
| 2026-09-04 | CNY 6.51 | +0.15% | CNY 6.51 | CNY 6.61 | CNY 6.47 | 16.64M |
| 2026-09-03 | CNY 6.50 | -2.26% | CNY 6.64 | CNY 6.72 | CNY 6.49 | 24.23M |
| 2026-09-02 | CNY 6.65 | -1.19% | CNY 6.97 | CNY 7.01 | CNY 6.62 | 38.52M |
| 2026-09-01 | CNY 6.73 | +0.75% | CNY 6.79 | CNY 6.82 | CNY 6.69 | 17.87M |
| 2026-08-31 | CNY 6.68 | +0.30% | CNY 6.75 | CNY 6.82 | CNY 6.61 | 16.75M |
| 2026-08-28 | CNY 6.66 | +3.10% | CNY 6.48 | CNY 6.68 | CNY 6.48 | 20.41M |
| 2026-08-27 | CNY 6.46 | -1.07% | CNY 6.54 | CNY 6.54 | CNY 6.41 | 12.71M |
| 2026-08-26 | CNY 6.53 | -0.15% | CNY 6.46 | CNY 6.54 | CNY 6.35 | 15.49M |
| 2026-08-25 | CNY 6.54 | +2.03% | CNY 6.36 | CNY 6.55 | CNY 6.36 | 15.78M |
| 2026-08-24 | CNY 6.41 | -1.08% | CNY 6.42 | CNY 6.42 | CNY 6.28 | 13.89M |
| 2026-08-21 | CNY 6.48 | +1.41% | CNY 6.44 | CNY 6.50 | CNY 6.35 | 14.12M |
| 2026-08-20 | CNY 6.39 | 0.00% | CNY 6.45 | CNY 6.53 | CNY 6.35 | 14.47M |
| 2026-08-19 | CNY 6.39 | -2.14% | CNY 6.54 | CNY 6.62 | CNY 6.37 | 15.23M |
| 2026-08-18 | CNY 6.53 | +1.87% | CNY 6.53 | CNY 6.56 | CNY 6.46 | 15.21M |
| 2026-08-17 | CNY 6.41 | +2.23% | CNY 6.28 | CNY 6.47 | CNY 6.24 | 19.85M |
| 2026-08-14 | CNY 6.27 | -0.16% | CNY 6.25 | CNY 6.29 | CNY 6.15 | 11.92M |
| 2026-08-13 | CNY 6.28 | -2.94% | CNY 6.45 | CNY 6.46 | CNY 6.26 | 19.82M |
| 2026-08-12 | CNY 6.47 | -1.52% | CNY 6.53 | CNY 6.58 | CNY 6.43 | 15.48M |
| 2026-08-11 | CNY 6.57 | +0.15% | CNY 6.65 | CNY 6.72 | CNY 6.51 | 22.08M |
| 2026-08-10 | CNY 6.56 | +1.55% | CNY 6.43 | CNY 6.59 | CNY 6.42 | 18.81M |
| 2026-08-07 | CNY 6.46 | -1.07% | CNY 6.49 | CNY 6.52 | CNY 6.35 | 18.99M |
| 2026-08-06 | CNY 6.53 | +1.40% | CNY 6.40 | CNY 6.54 | CNY 6.39 | 20.94M |
| 2026-08-05 | CNY 6.44 | -0.46% | CNY 6.40 | CNY 6.45 | CNY 6.38 | 17.12M |
| 2026-08-04 | CNY 6.47 | -0.31% | CNY 6.47 | CNY 6.54 | CNY 6.40 | 19.25M |
| 2026-08-03 | CNY 6.49 | +1.72% | CNY 6.34 | CNY 6.49 | CNY 6.27 | 24.35M |
| 2026-07-31 | CNY 6.38 | -1.09% | CNY 6.17 | CNY 6.39 | CNY 6.14 | 22.88M |
| 2026-07-30 | CNY 6.45 | +1.74% | CNY 6.45 | CNY 6.59 | CNY 6.33 | 29.93M |
| 2026-07-29 | CNY 6.34 | +2.42% | CNY 6.28 | CNY 6.42 | CNY 6.21 | 24.80M |
| 2026-07-28 | CNY 6.19 | +0.16% | CNY 6.06 | CNY 6.24 | CNY 5.99 | 27.18M |
| 2026-07-27 | CNY 6.18 | -4.33% | CNY 6.06 | CNY 6.22 | CNY 5.86 | 38.97M |
| 2026-07-24 | CNY 6.46 | -5.42% | CNY 6.97 | CNY 6.97 | CNY 6.40 | 43.31M |
| 2026-07-23 | CNY 6.83 | +2.55% | CNY 6.64 | CNY 6.96 | CNY 6.58 | 45.95M |
| 2026-07-22 | CNY 6.66 | +2.94% | CNY 6.50 | CNY 6.75 | CNY 6.47 | 44.17M |
| 2026-07-21 | CNY 6.47 | -6.91% | CNY 6.55 | CNY 6.69 | CNY 6.26 | 50.84M |
| 2026-07-20 | CNY 6.95 | +7.75% | CNY 6.69 | CNY 6.97 | CNY 6.52 | 60.34M |
| 2026-07-17 | CNY 6.45 | +2.71% | CNY 6.33 | CNY 6.70 | CNY 6.20 | 39.87M |
| 2026-07-16 | CNY 6.28 | -3.98% | CNY 6.43 | CNY 6.50 | CNY 6.22 | 34.04M |
| 2026-07-15 | CNY 6.54 | +1.55% | CNY 6.34 | CNY 6.62 | CNY 6.25 | 59.80M |
| 2026-07-14 | CNY 6.44 | +10.09% | CNY 6.12 | CNY 6.44 | CNY 6.08 | 39.86M |
| 2026-07-13 | CNY 5.85 | -1.35% | CNY 6.11 | CNY 6.13 | CNY 5.81 | 27.66M |
| 2026-07-10 | CNY 5.93 | -4.05% | CNY 5.81 | CNY 5.99 | CNY 5.66 | 37.10M |
| 2026-07-09 | CNY 6.18 | +4.75% | CNY 6.00 | CNY 6.42 | CNY 5.90 | 44.25M |
| 2026-07-08 | CNY 5.90 | +2.79% | CNY 5.92 | CNY 6.00 | CNY 5.78 | 20.29M |
| 2026-07-07 | CNY 5.74 | -2.05% | CNY 5.86 | CNY 5.86 | CNY 5.68 | 8.96M |
| 2026-07-06 | CNY 5.86 | -0.51% | CNY 5.86 | CNY 5.97 | CNY 5.83 | 8.69M |
| 2026-07-03 | CNY 5.89 | +2.08% | CNY 5.80 | CNY 5.94 | CNY 5.78 | 10.57M |
| 2026-07-02 | CNY 5.77 | +0.70% | CNY 5.71 | CNY 5.83 | CNY 5.69 | 10.19M |
| 2026-07-01 | CNY 5.73 | +2.14% | CNY 5.61 | CNY 5.81 | CNY 5.58 | 13.55M |
| 2026-06-30 | CNY 5.61 | -1.23% | CNY 5.63 | CNY 5.72 | CNY 5.60 | 11.20M |
| 2026-06-29 | CNY 5.68 | -0.35% | CNY 5.69 | CNY 5.77 | CNY 5.55 | 11.42M |
| 2026-06-26 | CNY 5.70 | -2.23% | CNY 5.84 | CNY 5.84 | CNY 5.65 | 13.94M |
| 2026-06-25 | CNY 5.83 | -2.02% | CNY 5.91 | CNY 5.93 | CNY 5.74 | 11.99M |
| 2026-06-24 | CNY 5.95 | -3.25% | CNY 6.15 | CNY 6.17 | CNY 5.90 | 11.11M |
| 2026-06-23 | CNY 6.15 | -0.16% | CNY 6.14 | CNY 6.30 | CNY 6.11 | 11.94M |
| 2026-06-22 | CNY 6.16 | +0.33% | CNY 6.13 | CNY 6.16 | CNY 5.93 | 12.72M |
| 2026-06-18 | CNY 6.14 | -1.60% | CNY 6.21 | CNY 6.22 | CNY 6.10 | 9.48M |
| 2026-06-17 | CNY 6.24 | -1.73% | CNY 6.32 | CNY 6.34 | CNY 6.19 | 10.54M |
| 2026-06-16 | CNY 6.35 | -1.24% | CNY 6.41 | CNY 6.42 | CNY 6.28 | 11.43M |
| 2026-06-15 | CNY 6.43 | -1.23% | CNY 6.41 | CNY 6.55 | CNY 6.36 | 15.30M |
| 2026-06-12 | CNY 6.51 | +0.31% | CNY 6.43 | CNY 6.59 | CNY 6.34 | 20.09M |
| 2026-06-11 | CNY 6.49 | +1.88% | CNY 6.64 | CNY 6.66 | CNY 6.37 | 20.86M |
| 2026-06-10 | CNY 6.37 | -1.39% | CNY 6.42 | CNY 6.49 | CNY 6.32 | 12.62M |
| 2026-06-09 | CNY 6.46 | -4.15% | CNY 6.66 | CNY 6.66 | CNY 6.39 | 17.08M |
| 2026-06-08 | CNY 6.74 | +0.15% | CNY 6.66 | CNY 6.86 | CNY 6.63 | 16.04M |
| 2026-06-05 | CNY 6.73 | +0.45% | CNY 6.67 | CNY 6.83 | CNY 6.61 | 14.07M |
| 2026-06-04 | CNY 6.70 | -4.83% | CNY 6.93 | CNY 6.96 | CNY 6.64 | 18.00M |
| 2026-06-03 | CNY 7.04 | +2.77% | CNY 6.88 | CNY 7.07 | CNY 6.82 | 18.77M |
| 2026-06-02 | CNY 6.85 | -1.15% | CNY 7.00 | CNY 7.02 | CNY 6.81 | 12.13M |
| 2026-06-01 | CNY 6.93 | +2.82% | CNY 6.86 | CNY 6.95 | CNY 6.74 | 14.15M |
| 2026-05-29 | CNY 6.74 | -1.32% | CNY 6.77 | CNY 6.82 | CNY 6.68 | 12.26M |
| 2026-05-28 | CNY 6.83 | +1.79% | CNY 6.69 | CNY 6.86 | CNY 6.62 | 13.22M |
| 2026-05-27 | CNY 6.71 | -3.31% | CNY 6.92 | CNY 6.94 | CNY 6.66 | 16.34M |
| 2026-05-26 | CNY 6.94 | -1.42% | CNY 6.97 | CNY 7.05 | CNY 6.88 | 13.25M |