Shanghai Sk Petroleum & Chemical Equipment Corporation Ltd Class A 002278

SZSE · China · Electronic Technology

CNY 7.97-0.35 (-4.21%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 7.97	-4.21%	CNY 8.31	CNY 8.33	CNY 7.96	21.57M
2026-09-29	CNY 8.32	+5.45%	CNY 7.88	CNY 8.57	CNY 7.86	30.64M
2026-09-28	CNY 7.89	-0.88%	CNY 7.96	CNY 7.98	CNY 7.76	5.79M
2026-09-24	CNY 7.96	+0.63%	CNY 7.94	CNY 8.00	CNY 7.87	6.01M
2026-09-23	CNY 7.91	-1.62%	CNY 8.09	CNY 8.30	CNY 7.89	9.98M
2026-09-22	CNY 8.04	-0.74%	CNY 8.15	CNY 8.15	CNY 7.98	6.58M
2026-09-21	CNY 8.10	+1.50%	CNY 8.02	CNY 8.10	CNY 7.98	6.55M
2026-09-18	CNY 7.98	+2.05%	CNY 7.86	CNY 8.03	CNY 7.83	6.64M
2026-09-17	CNY 7.82	-0.64%	CNY 7.89	CNY 7.90	CNY 7.71	6.81M
2026-09-16	CNY 7.87	+1.68%	CNY 7.81	CNY 8.00	CNY 7.75	8.60M
2026-09-15	CNY 7.74	-3.25%	CNY 8.00	CNY 8.02	CNY 7.73	11.13M
2026-09-14	CNY 8.00	-0.99%	CNY 8.06	CNY 8.30	CNY 7.93	12.20M
2026-09-11	CNY 8.08	-2.30%	CNY 8.32	CNY 8.44	CNY 8.04	14.82M
2026-09-10	CNY 8.27	-2.01%	CNY 8.51	CNY 8.60	CNY 8.26	14.67M
2026-09-09	CNY 8.44	-0.94%	CNY 8.49	CNY 8.56	CNY 8.36	14.26M
2026-09-08	CNY 8.52	+2.77%	CNY 8.25	CNY 8.53	CNY 8.19	18.70M
2026-09-07	CNY 8.29	-0.60%	CNY 8.33	CNY 8.34	CNY 8.12	16.50M
2026-09-04	CNY 8.34	-2.91%	CNY 8.43	CNY 8.56	CNY 8.29	29.04M
2026-09-03	CNY 8.59	-3.27%	CNY 8.83	CNY 8.92	CNY 8.48	46.44M
2026-09-02	CNY 8.88	+5.97%	CNY 8.55	CNY 9.22	CNY 8.42	60.07M
2026-09-01	CNY 8.38	+0.84%	CNY 8.32	CNY 8.42	CNY 8.30	6.63M
2026-08-31	CNY 8.31	+0.12%	CNY 8.29	CNY 8.31	CNY 8.19	5.19M
2026-08-28	CNY 8.30	+0.85%	CNY 8.23	CNY 8.31	CNY 8.16	5.97M
2026-08-27	CNY 8.23	-0.84%	CNY 8.26	CNY 8.29	CNY 8.18	7.28M
2026-08-26	CNY 8.30	-0.36%	CNY 8.31	CNY 8.38	CNY 8.18	8.39M
2026-08-25	CNY 8.33	+3.35%	CNY 7.98	CNY 8.49	CNY 7.98	15.53M
2026-08-24	CNY 8.06	-1.10%	CNY 8.17	CNY 8.23	CNY 7.93	8.03M
2026-08-21	CNY 8.15	+1.87%	CNY 7.96	CNY 8.17	CNY 7.88	7.39M
2026-08-20	CNY 8.00	+1.01%	CNY 8.00	CNY 8.07	CNY 7.91	5.81M
2026-08-19	CNY 7.92	-4.46%	CNY 8.24	CNY 8.31	CNY 7.91	11.70M
2026-08-18	CNY 8.29	+0.85%	CNY 8.38	CNY 8.43	CNY 8.20	13.53M
2026-08-17	CNY 8.22	+1.86%	CNY 8.02	CNY 8.30	CNY 7.93	12.26M
2026-08-14	CNY 8.07	+1.00%	CNY 8.00	CNY 8.26	CNY 7.94	12.37M
2026-08-13	CNY 7.99	-1.11%	CNY 8.07	CNY 8.13	CNY 7.92	10.52M
2026-08-12	CNY 8.08	+0.50%	CNY 8.02	CNY 8.09	CNY 7.97	5.76M
2026-08-11	CNY 8.04	-0.37%	CNY 8.03	CNY 8.14	CNY 7.92	8.39M
2026-08-10	CNY 8.07	+2.41%	CNY 7.87	CNY 8.07	CNY 7.77	10.24M
2026-08-07	CNY 7.88	-1.13%	CNY 7.99	CNY 8.00	CNY 7.78	7.79M
2026-08-06	CNY 7.97	0.00%	CNY 7.96	CNY 8.01	CNY 7.84	7.10M
2026-08-05	CNY 7.97	-0.25%	CNY 8.02	CNY 8.02	CNY 7.87	10.64M
2026-08-04	CNY 7.99	-0.25%	CNY 8.06	CNY 8.08	CNY 7.95	8.86M
2026-08-03	CNY 8.01	+3.62%	CNY 7.75	CNY 8.01	CNY 7.71	11.59M
2026-07-31	CNY 7.73	+1.98%	CNY 7.68	CNY 7.75	CNY 7.61	9.03M
2026-07-30	CNY 7.58	-1.17%	CNY 7.67	CNY 7.80	CNY 7.53	9.40M
2026-07-29	CNY 7.67	+1.32%	CNY 7.60	CNY 7.73	CNY 7.53	10.92M
2026-07-28	CNY 7.57	+0.53%	CNY 7.52	CNY 7.65	CNY 7.49	11.90M
2026-07-27	CNY 7.53	+0.94%	CNY 7.36	CNY 7.55	CNY 7.24	13.15M
2026-07-24	CNY 7.46	-3.37%	CNY 7.65	CNY 7.95	CNY 7.46	20.53M
2026-07-23	CNY 7.72	+7.52%	CNY 7.34	CNY 7.78	CNY 7.30	25.62M
2026-07-22	CNY 7.18	-0.69%	CNY 7.23	CNY 7.36	CNY 7.13	7.75M
2026-07-21	CNY 7.23	-0.82%	CNY 7.26	CNY 7.28	CNY 6.88	13.07M
2026-07-20	CNY 7.29	-0.41%	CNY 7.28	CNY 7.62	CNY 7.18	11.73M
2026-07-17	CNY 7.32	-3.30%	CNY 7.63	CNY 7.68	CNY 7.21	10.28M
2026-07-16	CNY 7.57	+1.07%	CNY 7.42	CNY 7.68	CNY 7.39	9.48M
2026-07-15	CNY 7.49	0.00%	CNY 7.40	CNY 7.59	CNY 7.40	9.23M
2026-07-14	CNY 7.49	+2.32%	CNY 7.32	CNY 7.52	CNY 7.28	12.88M
2026-07-13	CNY 7.32	-4.19%	CNY 7.65	CNY 7.93	CNY 7.31	13.37M
2026-07-10	CNY 7.64	+3.24%	CNY 7.36	CNY 7.85	CNY 7.22	16.21M
2026-07-09	CNY 7.40	+0.54%	CNY 7.34	CNY 7.55	CNY 7.26	10.39M
2026-07-08	CNY 7.36	-1.87%	CNY 7.52	CNY 7.55	CNY 7.35	6.43M
2026-07-07	CNY 7.50	-3.97%	CNY 7.80	CNY 7.81	CNY 7.44	9.68M
2026-07-06	CNY 7.81	-1.76%	CNY 7.95	CNY 8.02	CNY 7.72	8.24M
2026-07-03	CNY 7.95	+2.85%	CNY 7.79	CNY 8.01	CNY 7.70	10.00M
2026-07-02	CNY 7.73	+0.13%	CNY 7.77	CNY 7.95	CNY 7.67	10.17M
2026-07-01	CNY 7.72	+2.39%	CNY 7.55	CNY 7.85	CNY 7.51	13.42M
2026-06-30	CNY 7.54	-1.18%	CNY 7.63	CNY 7.75	CNY 7.48	10.89M
2026-06-29	CNY 7.63	-0.52%	CNY 7.65	CNY 7.83	CNY 7.53	11.50M
2026-06-26	CNY 7.67	-3.03%	CNY 7.81	CNY 7.87	CNY 7.52	13.84M
2026-06-25	CNY 7.91	-2.47%	CNY 8.11	CNY 8.11	CNY 7.83	8.49M
2026-06-24	CNY 8.11	-2.64%	CNY 8.33	CNY 8.33	CNY 7.97	9.46M
2026-06-23	CNY 8.33	+0.48%	CNY 8.28	CNY 8.47	CNY 8.24	8.52M
2026-06-22	CNY 8.29	+0.48%	CNY 8.20	CNY 8.30	CNY 7.97	10.23M
2026-06-18	CNY 8.25	-0.36%	CNY 8.20	CNY 8.36	CNY 8.12	7.09M
2026-06-17	CNY 8.28	-2.59%	CNY 8.56	CNY 8.59	CNY 8.24	9.49M
2026-06-16	CNY 8.50	-1.85%	CNY 8.66	CNY 8.67	CNY 8.45	7.84M
2026-06-15	CNY 8.66	+0.81%	CNY 8.58	CNY 8.76	CNY 8.55	7.21M
2026-06-12	CNY 8.59	+1.54%	CNY 8.46	CNY 8.67	CNY 8.35	11.16M
2026-06-11	CNY 8.46	-2.42%	CNY 8.68	CNY 9.00	CNY 8.45	10.32M
2026-06-10	CNY 8.67	-0.69%	CNY 8.66	CNY 8.78	CNY 8.51	9.34M
2026-06-09	CNY 8.73	-3.64%	CNY 8.98	CNY 9.07	CNY 8.67	13.09M
2026-06-08	CNY 9.06	+1.91%	CNY 8.77	CNY 9.28	CNY 8.72	18.30M
2026-06-05	CNY 8.89	+0.45%	CNY 8.94	CNY 9.01	CNY 8.66	8.38M
2026-06-04	CNY 8.85	-1.78%	CNY 8.96	CNY 9.00	CNY 8.76	6.85M
2026-06-03	CNY 9.01	+0.90%	CNY 8.92	CNY 9.03	CNY 8.85	7.64M
2026-06-02	CNY 8.93	-1.65%	CNY 9.08	CNY 9.15	CNY 8.82	8.68M
2026-06-01	CNY 9.08	+2.25%	CNY 8.80	CNY 9.13	CNY 8.73	9.49M
2026-05-29	CNY 8.88	-3.16%	CNY 9.18	CNY 9.24	CNY 8.82	10.58M
2026-05-28	CNY 9.17	+3.38%	CNY 8.91	CNY 9.34	CNY 8.86	14.29M
2026-05-27	CNY 8.87	-3.27%	CNY 9.16	CNY 9.20	CNY 8.82	12.56M
2026-05-26	CNY 9.17	-1.61%	CNY 9.28	CNY 9.30	CNY 9.06	10.31M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 7.97	-4.21%	CNY 8.31	CNY 8.33	CNY 7.96	21.57M
2026-09-29	CNY 8.32	+5.45%	CNY 7.88	CNY 8.57	CNY 7.86	30.64M
2026-09-28	CNY 7.89	-0.88%	CNY 7.96	CNY 7.98	CNY 7.76	5.79M
2026-09-24	CNY 7.96	+0.63%	CNY 7.94	CNY 8.00	CNY 7.87	6.01M
2026-09-23	CNY 7.91	-1.62%	CNY 8.09	CNY 8.30	CNY 7.89	9.98M
2026-09-22	CNY 8.04	-0.74%	CNY 8.15	CNY 8.15	CNY 7.98	6.58M
2026-09-21	CNY 8.10	+1.50%	CNY 8.02	CNY 8.10	CNY 7.98	6.55M
2026-09-18	CNY 7.98	+2.05%	CNY 7.86	CNY 8.03	CNY 7.83	6.64M
2026-09-17	CNY 7.82	-0.64%	CNY 7.89	CNY 7.90	CNY 7.71	6.81M
2026-09-16	CNY 7.87	+1.68%	CNY 7.81	CNY 8.00	CNY 7.75	8.60M
2026-09-15	CNY 7.74	-3.25%	CNY 8.00	CNY 8.02	CNY 7.73	11.13M
2026-09-14	CNY 8.00	-0.99%	CNY 8.06	CNY 8.30	CNY 7.93	12.20M
2026-09-11	CNY 8.08	-2.30%	CNY 8.32	CNY 8.44	CNY 8.04	14.82M
2026-09-10	CNY 8.27	-2.01%	CNY 8.51	CNY 8.60	CNY 8.26	14.67M
2026-09-09	CNY 8.44	-0.94%	CNY 8.49	CNY 8.56	CNY 8.36	14.26M
2026-09-08	CNY 8.52	+2.77%	CNY 8.25	CNY 8.53	CNY 8.19	18.70M
2026-09-07	CNY 8.29	-0.60%	CNY 8.33	CNY 8.34	CNY 8.12	16.50M
2026-09-04	CNY 8.34	-2.91%	CNY 8.43	CNY 8.56	CNY 8.29	29.04M
2026-09-03	CNY 8.59	-3.27%	CNY 8.83	CNY 8.92	CNY 8.48	46.44M
2026-09-02	CNY 8.88	+5.97%	CNY 8.55	CNY 9.22	CNY 8.42	60.07M
2026-09-01	CNY 8.38	+0.84%	CNY 8.32	CNY 8.42	CNY 8.30	6.63M
2026-08-31	CNY 8.31	+0.12%	CNY 8.29	CNY 8.31	CNY 8.19	5.19M
2026-08-28	CNY 8.30	+0.85%	CNY 8.23	CNY 8.31	CNY 8.16	5.97M
2026-08-27	CNY 8.23	-0.84%	CNY 8.26	CNY 8.29	CNY 8.18	7.28M
2026-08-26	CNY 8.30	-0.36%	CNY 8.31	CNY 8.38	CNY 8.18	8.39M
2026-08-25	CNY 8.33	+3.35%	CNY 7.98	CNY 8.49	CNY 7.98	15.53M
2026-08-24	CNY 8.06	-1.10%	CNY 8.17	CNY 8.23	CNY 7.93	8.03M
2026-08-21	CNY 8.15	+1.87%	CNY 7.96	CNY 8.17	CNY 7.88	7.39M
2026-08-20	CNY 8.00	+1.01%	CNY 8.00	CNY 8.07	CNY 7.91	5.81M
2026-08-19	CNY 7.92	-4.46%	CNY 8.24	CNY 8.31	CNY 7.91	11.70M
2026-08-18	CNY 8.29	+0.85%	CNY 8.38	CNY 8.43	CNY 8.20	13.53M
2026-08-17	CNY 8.22	+1.86%	CNY 8.02	CNY 8.30	CNY 7.93	12.26M
2026-08-14	CNY 8.07	+1.00%	CNY 8.00	CNY 8.26	CNY 7.94	12.37M
2026-08-13	CNY 7.99	-1.11%	CNY 8.07	CNY 8.13	CNY 7.92	10.52M
2026-08-12	CNY 8.08	+0.50%	CNY 8.02	CNY 8.09	CNY 7.97	5.76M
2026-08-11	CNY 8.04	-0.37%	CNY 8.03	CNY 8.14	CNY 7.92	8.39M
2026-08-10	CNY 8.07	+2.41%	CNY 7.87	CNY 8.07	CNY 7.77	10.24M
2026-08-07	CNY 7.88	-1.13%	CNY 7.99	CNY 8.00	CNY 7.78	7.79M
2026-08-06	CNY 7.97	0.00%	CNY 7.96	CNY 8.01	CNY 7.84	7.10M
2026-08-05	CNY 7.97	-0.25%	CNY 8.02	CNY 8.02	CNY 7.87	10.64M
2026-08-04	CNY 7.99	-0.25%	CNY 8.06	CNY 8.08	CNY 7.95	8.86M
2026-08-03	CNY 8.01	+3.62%	CNY 7.75	CNY 8.01	CNY 7.71	11.59M
2026-07-31	CNY 7.73	+1.98%	CNY 7.68	CNY 7.75	CNY 7.61	9.03M
2026-07-30	CNY 7.58	-1.17%	CNY 7.67	CNY 7.80	CNY 7.53	9.40M
2026-07-29	CNY 7.67	+1.32%	CNY 7.60	CNY 7.73	CNY 7.53	10.92M
2026-07-28	CNY 7.57	+0.53%	CNY 7.52	CNY 7.65	CNY 7.49	11.90M
2026-07-27	CNY 7.53	+0.94%	CNY 7.36	CNY 7.55	CNY 7.24	13.15M
2026-07-24	CNY 7.46	-3.37%	CNY 7.65	CNY 7.95	CNY 7.46	20.53M
2026-07-23	CNY 7.72	+7.52%	CNY 7.34	CNY 7.78	CNY 7.30	25.62M
2026-07-22	CNY 7.18	-0.69%	CNY 7.23	CNY 7.36	CNY 7.13	7.75M
2026-07-21	CNY 7.23	-0.82%	CNY 7.26	CNY 7.28	CNY 6.88	13.07M
2026-07-20	CNY 7.29	-0.41%	CNY 7.28	CNY 7.62	CNY 7.18	11.73M
2026-07-17	CNY 7.32	-3.30%	CNY 7.63	CNY 7.68	CNY 7.21	10.28M
2026-07-16	CNY 7.57	+1.07%	CNY 7.42	CNY 7.68	CNY 7.39	9.48M
2026-07-15	CNY 7.49	0.00%	CNY 7.40	CNY 7.59	CNY 7.40	9.23M
2026-07-14	CNY 7.49	+2.32%	CNY 7.32	CNY 7.52	CNY 7.28	12.88M
2026-07-13	CNY 7.32	-4.19%	CNY 7.65	CNY 7.93	CNY 7.31	13.37M
2026-07-10	CNY 7.64	+3.24%	CNY 7.36	CNY 7.85	CNY 7.22	16.21M
2026-07-09	CNY 7.40	+0.54%	CNY 7.34	CNY 7.55	CNY 7.26	10.39M
2026-07-08	CNY 7.36	-1.87%	CNY 7.52	CNY 7.55	CNY 7.35	6.43M
2026-07-07	CNY 7.50	-3.97%	CNY 7.80	CNY 7.81	CNY 7.44	9.68M
2026-07-06	CNY 7.81	-1.76%	CNY 7.95	CNY 8.02	CNY 7.72	8.24M
2026-07-03	CNY 7.95	+2.85%	CNY 7.79	CNY 8.01	CNY 7.70	10.00M
2026-07-02	CNY 7.73	+0.13%	CNY 7.77	CNY 7.95	CNY 7.67	10.17M
2026-07-01	CNY 7.72	+2.39%	CNY 7.55	CNY 7.85	CNY 7.51	13.42M
2026-06-30	CNY 7.54	-1.18%	CNY 7.63	CNY 7.75	CNY 7.48	10.89M
2026-06-29	CNY 7.63	-0.52%	CNY 7.65	CNY 7.83	CNY 7.53	11.50M
2026-06-26	CNY 7.67	-3.03%	CNY 7.81	CNY 7.87	CNY 7.52	13.84M
2026-06-25	CNY 7.91	-2.47%	CNY 8.11	CNY 8.11	CNY 7.83	8.49M
2026-06-24	CNY 8.11	-2.64%	CNY 8.33	CNY 8.33	CNY 7.97	9.46M
2026-06-23	CNY 8.33	+0.48%	CNY 8.28	CNY 8.47	CNY 8.24	8.52M
2026-06-22	CNY 8.29	+0.48%	CNY 8.20	CNY 8.30	CNY 7.97	10.23M
2026-06-18	CNY 8.25	-0.36%	CNY 8.20	CNY 8.36	CNY 8.12	7.09M
2026-06-17	CNY 8.28	-2.59%	CNY 8.56	CNY 8.59	CNY 8.24	9.49M
2026-06-16	CNY 8.50	-1.85%	CNY 8.66	CNY 8.67	CNY 8.45	7.84M
2026-06-15	CNY 8.66	+0.81%	CNY 8.58	CNY 8.76	CNY 8.55	7.21M
2026-06-12	CNY 8.59	+1.54%	CNY 8.46	CNY 8.67	CNY 8.35	11.16M
2026-06-11	CNY 8.46	-2.42%	CNY 8.68	CNY 9.00	CNY 8.45	10.32M
2026-06-10	CNY 8.67	-0.69%	CNY 8.66	CNY 8.78	CNY 8.51	9.34M
2026-06-09	CNY 8.73	-3.64%	CNY 8.98	CNY 9.07	CNY 8.67	13.09M
2026-06-08	CNY 9.06	+1.91%	CNY 8.77	CNY 9.28	CNY 8.72	18.30M
2026-06-05	CNY 8.89	+0.45%	CNY 8.94	CNY 9.01	CNY 8.66	8.38M
2026-06-04	CNY 8.85	-1.78%	CNY 8.96	CNY 9.00	CNY 8.76	6.85M
2026-06-03	CNY 9.01	+0.90%	CNY 8.92	CNY 9.03	CNY 8.85	7.64M
2026-06-02	CNY 8.93	-1.65%	CNY 9.08	CNY 9.15	CNY 8.82	8.68M
2026-06-01	CNY 9.08	+2.25%	CNY 8.80	CNY 9.13	CNY 8.73	9.49M
2026-05-29	CNY 8.88	-3.16%	CNY 9.18	CNY 9.24	CNY 8.82	10.58M
2026-05-28	CNY 9.17	+3.38%	CNY 8.91	CNY 9.34	CNY 8.86	14.29M
2026-05-27	CNY 8.87	-3.27%	CNY 9.16	CNY 9.20	CNY 8.82	12.56M
2026-05-26	CNY 9.17	-1.61%	CNY 9.28	CNY 9.30	CNY 9.06	10.31M