Sinopec Oilfield Equipment Corporation Class A 000852
SZSE · China · Producer Manufacturing
CNY 5.31+0.03 (+0.57%)
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 5.31 | +0.57% | CNY 5.26 | CNY 5.35 | CNY 5.25 | 9.55M |
| 2026-09-29 | CNY 5.28 | +1.34% | CNY 5.20 | CNY 5.31 | CNY 5.18 | 8.66M |
| 2026-09-28 | CNY 5.21 | -2.07% | CNY 5.32 | CNY 5.32 | CNY 5.16 | 14.07M |
| 2026-09-24 | CNY 5.32 | -1.12% | CNY 5.37 | CNY 5.41 | CNY 5.30 | 11.35M |
| 2026-09-23 | CNY 5.38 | -2.89% | CNY 5.51 | CNY 5.54 | CNY 5.37 | 11.19M |
| 2026-09-22 | CNY 5.54 | -0.89% | CNY 5.59 | CNY 5.63 | CNY 5.51 | 12.35M |
| 2026-09-21 | CNY 5.59 | +2.38% | CNY 5.45 | CNY 5.60 | CNY 5.39 | 14.04M |
| 2026-09-18 | CNY 5.46 | +0.92% | CNY 5.42 | CNY 5.47 | CNY 5.37 | 12.74M |
| 2026-09-17 | CNY 5.41 | -2.17% | CNY 5.48 | CNY 5.49 | CNY 5.34 | 17.53M |
| 2026-09-16 | CNY 5.53 | +0.18% | CNY 5.47 | CNY 5.57 | CNY 5.45 | 13.87M |
| 2026-09-15 | CNY 5.52 | -4.99% | CNY 5.76 | CNY 5.78 | CNY 5.50 | 26.96M |
| 2026-09-14 | CNY 5.81 | -0.85% | CNY 5.87 | CNY 6.05 | CNY 5.72 | 21.80M |
| 2026-09-11 | CNY 5.86 | -1.84% | CNY 6.07 | CNY 6.15 | CNY 5.77 | 29.26M |
| 2026-09-10 | CNY 5.97 | -1.00% | CNY 6.04 | CNY 6.12 | CNY 5.96 | 34.84M |
| 2026-09-09 | CNY 6.03 | 0.00% | CNY 6.01 | CNY 6.07 | CNY 5.84 | 59.62M |
| 2026-09-08 | CNY 6.03 | +6.91% | CNY 5.64 | CNY 6.20 | CNY 5.61 | 63.71M |
| 2026-09-07 | CNY 5.64 | +1.08% | CNY 5.58 | CNY 5.68 | CNY 5.55 | 22.21M |
| 2026-09-04 | CNY 5.58 | 0.00% | CNY 5.58 | CNY 5.69 | CNY 5.55 | 39.28M |
| 2026-09-03 | CNY 5.58 | -7.92% | CNY 5.71 | CNY 5.79 | CNY 5.55 | 78.93M |
| 2026-09-02 | CNY 6.06 | +9.98% | CNY 5.82 | CNY 6.06 | CNY 5.68 | 58.18M |
| 2026-09-01 | CNY 5.51 | +0.36% | CNY 5.52 | CNY 5.57 | CNY 5.48 | 12.40M |
| 2026-08-31 | CNY 5.49 | 0.00% | CNY 5.48 | CNY 5.53 | CNY 5.41 | 10.74M |
| 2026-08-28 | CNY 5.49 | +0.92% | CNY 5.45 | CNY 5.52 | CNY 5.41 | 15.25M |
| 2026-08-27 | CNY 5.44 | +0.18% | CNY 5.40 | CNY 5.47 | CNY 5.37 | 13.37M |
| 2026-08-26 | CNY 5.43 | +1.69% | CNY 5.34 | CNY 5.45 | CNY 5.31 | 17.26M |
| 2026-08-25 | CNY 5.34 | +3.49% | CNY 5.10 | CNY 5.37 | CNY 5.08 | 23.79M |
| 2026-08-24 | CNY 5.16 | -1.90% | CNY 5.23 | CNY 5.26 | CNY 5.11 | 14.96M |
| 2026-08-21 | CNY 5.26 | +0.38% | CNY 5.22 | CNY 5.29 | CNY 5.16 | 19.84M |
| 2026-08-20 | CNY 5.24 | -2.60% | CNY 5.40 | CNY 5.42 | CNY 5.21 | 30.31M |
| 2026-08-19 | CNY 5.38 | -7.08% | CNY 5.79 | CNY 5.79 | CNY 5.34 | 52.56M |
| 2026-08-18 | CNY 5.79 | +10.08% | CNY 5.42 | CNY 5.79 | CNY 5.34 | 28.95M |
| 2026-08-17 | CNY 5.26 | +1.54% | CNY 5.18 | CNY 5.29 | CNY 5.13 | 8.70M |
| 2026-08-14 | CNY 5.18 | -0.96% | CNY 5.22 | CNY 5.25 | CNY 5.15 | 8.30M |
| 2026-08-13 | CNY 5.23 | -1.69% | CNY 5.32 | CNY 5.34 | CNY 5.21 | 9.21M |
| 2026-08-12 | CNY 5.32 | -0.19% | CNY 5.33 | CNY 5.35 | CNY 5.26 | 9.75M |
| 2026-08-11 | CNY 5.33 | +0.19% | CNY 5.35 | CNY 5.40 | CNY 5.28 | 12.00M |
| 2026-08-10 | CNY 5.32 | +0.95% | CNY 5.27 | CNY 5.35 | CNY 5.24 | 10.07M |
| 2026-08-07 | CNY 5.27 | -0.75% | CNY 5.33 | CNY 5.34 | CNY 5.19 | 10.15M |
| 2026-08-06 | CNY 5.31 | -1.12% | CNY 5.35 | CNY 5.37 | CNY 5.25 | 9.05M |
| 2026-08-05 | CNY 5.37 | -0.74% | CNY 5.40 | CNY 5.42 | CNY 5.28 | 13.28M |
| 2026-08-04 | CNY 5.41 | -0.37% | CNY 5.43 | CNY 5.47 | CNY 5.36 | 10.29M |
| 2026-08-03 | CNY 5.43 | +3.04% | CNY 5.25 | CNY 5.44 | CNY 5.25 | 14.44M |
| 2026-07-31 | CNY 5.27 | +1.54% | CNY 5.18 | CNY 5.30 | CNY 5.17 | 11.78M |
| 2026-07-30 | CNY 5.19 | -0.19% | CNY 5.20 | CNY 5.28 | CNY 5.15 | 10.45M |
| 2026-07-29 | CNY 5.20 | +1.17% | CNY 5.11 | CNY 5.23 | CNY 5.11 | 11.05M |
| 2026-07-28 | CNY 5.14 | -0.39% | CNY 5.10 | CNY 5.20 | CNY 5.09 | 9.57M |
| 2026-07-27 | CNY 5.16 | +1.98% | CNY 4.97 | CNY 5.18 | CNY 4.95 | 13.31M |
| 2026-07-24 | CNY 5.06 | -3.80% | CNY 5.28 | CNY 5.40 | CNY 5.03 | 19.10M |
| 2026-07-23 | CNY 5.26 | +4.37% | CNY 5.06 | CNY 5.32 | CNY 5.06 | 24.51M |
| 2026-07-22 | CNY 5.04 | +1.00% | CNY 5.00 | CNY 5.05 | CNY 4.95 | 13.05M |
| 2026-07-21 | CNY 4.99 | -4.04% | CNY 5.18 | CNY 5.18 | CNY 4.91 | 27.49M |
| 2026-07-20 | CNY 5.20 | +3.38% | CNY 5.11 | CNY 5.29 | CNY 5.07 | 24.77M |
| 2026-07-17 | CNY 5.03 | -1.76% | CNY 5.09 | CNY 5.24 | CNY 4.97 | 15.21M |
| 2026-07-16 | CNY 5.12 | +0.20% | CNY 5.11 | CNY 5.21 | CNY 4.99 | 11.81M |
| 2026-07-15 | CNY 5.11 | +0.99% | CNY 5.06 | CNY 5.16 | CNY 5.00 | 14.31M |
| 2026-07-14 | CNY 5.06 | +3.90% | CNY 4.90 | CNY 5.06 | CNY 4.88 | 16.85M |
| 2026-07-13 | CNY 4.87 | -2.60% | CNY 5.02 | CNY 5.08 | CNY 4.84 | 13.39M |
| 2026-07-10 | CNY 5.00 | +1.63% | CNY 4.91 | CNY 5.09 | CNY 4.79 | 17.08M |
| 2026-07-09 | CNY 4.92 | -0.20% | CNY 5.00 | CNY 5.06 | CNY 4.86 | 15.71M |
| 2026-07-08 | CNY 4.93 | +0.41% | CNY 4.90 | CNY 5.01 | CNY 4.84 | 13.13M |
| 2026-07-07 | CNY 4.91 | -2.39% | CNY 5.03 | CNY 5.03 | CNY 4.86 | 11.69M |
| 2026-07-06 | CNY 5.03 | -1.37% | CNY 5.08 | CNY 5.15 | CNY 4.99 | 10.75M |
| 2026-07-03 | CNY 5.10 | +1.80% | CNY 5.05 | CNY 5.14 | CNY 5.02 | 12.11M |
| 2026-07-02 | CNY 5.01 | -0.20% | CNY 5.00 | CNY 5.12 | CNY 4.98 | 12.60M |
| 2026-07-01 | CNY 5.02 | +1.21% | CNY 5.00 | CNY 5.14 | CNY 4.91 | 14.94M |
| 2026-06-30 | CNY 4.96 | -1.00% | CNY 5.00 | CNY 5.10 | CNY 4.90 | 14.28M |
| 2026-06-29 | CNY 5.01 | -0.60% | CNY 5.06 | CNY 5.09 | CNY 4.88 | 13.23M |
| 2026-06-26 | CNY 5.04 | 0.00% | CNY 5.23 | CNY 5.27 | CNY 5.00 | 14.74M |
| 2026-06-25 | CNY 5.04 | -3.45% | CNY 5.20 | CNY 5.20 | CNY 5.00 | 15.94M |
| 2026-06-24 | CNY 5.22 | -4.04% | CNY 5.48 | CNY 5.48 | CNY 5.20 | 12.86M |
| 2026-06-23 | CNY 5.44 | -0.37% | CNY 5.44 | CNY 5.59 | CNY 5.41 | 9.36M |
| 2026-06-22 | CNY 5.46 | -1.62% | CNY 5.51 | CNY 5.54 | CNY 5.28 | 14.70M |
| 2026-06-18 | CNY 5.55 | -0.89% | CNY 5.59 | CNY 5.64 | CNY 5.51 | 7.90M |
| 2026-06-17 | CNY 5.60 | -2.10% | CNY 5.78 | CNY 5.91 | CNY 5.57 | 13.05M |
| 2026-06-16 | CNY 5.72 | +1.06% | CNY 5.67 | CNY 5.82 | CNY 5.58 | 12.39M |
| 2026-06-15 | CNY 5.66 | -0.18% | CNY 5.67 | CNY 5.76 | CNY 5.60 | 12.39M |
| 2026-06-12 | CNY 5.67 | +2.53% | CNY 5.55 | CNY 5.71 | CNY 5.50 | 13.35M |
| 2026-06-11 | CNY 5.53 | +0.55% | CNY 5.55 | CNY 5.62 | CNY 5.45 | 10.01M |
| 2026-06-10 | CNY 5.50 | -1.96% | CNY 5.57 | CNY 5.64 | CNY 5.46 | 9.86M |
| 2026-06-09 | CNY 5.61 | -1.06% | CNY 5.70 | CNY 5.72 | CNY 5.52 | 10.12M |
| 2026-06-08 | CNY 5.67 | -1.56% | CNY 5.70 | CNY 5.80 | CNY 5.60 | 14.04M |
| 2026-06-05 | CNY 5.76 | +0.70% | CNY 5.72 | CNY 5.83 | CNY 5.66 | 11.42M |
| 2026-06-04 | CNY 5.72 | -2.56% | CNY 5.86 | CNY 5.86 | CNY 5.65 | 10.18M |
| 2026-06-03 | CNY 5.87 | +1.03% | CNY 5.77 | CNY 5.89 | CNY 5.75 | 9.41M |
| 2026-06-02 | CNY 5.81 | -2.68% | CNY 5.98 | CNY 6.01 | CNY 5.75 | 12.69M |
| 2026-06-01 | CNY 5.97 | +1.88% | CNY 5.86 | CNY 6.02 | CNY 5.80 | 12.76M |
| 2026-05-29 | CNY 5.86 | -2.01% | CNY 5.98 | CNY 6.03 | CNY 5.83 | 9.51M |
| 2026-05-28 | CNY 5.98 | +1.36% | CNY 5.88 | CNY 6.04 | CNY 5.85 | 11.76M |
| 2026-05-27 | CNY 5.90 | -3.12% | CNY 6.17 | CNY 6.17 | CNY 5.83 | 15.76M |
| 2026-05-26 | CNY 6.09 | -2.87% | CNY 6.19 | CNY 6.23 | CNY 6.00 | 16.04M |