Offshore Oil Engineering Co., Ltd. Class A 600583
SSE · China · Industrial Services
CNY 6.62+0.09 (+1.38%)
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 6.62 | +1.38% | CNY 6.56 | CNY 6.68 | CNY 6.49 | 41.11M |
| 2026-09-29 | CNY 6.53 | +0.46% | CNY 6.47 | CNY 6.67 | CNY 6.47 | 49.57M |
| 2026-09-28 | CNY 6.50 | -0.31% | CNY 6.47 | CNY 6.54 | CNY 6.31 | 65.95M |
| 2026-09-24 | CNY 6.52 | +2.52% | CNY 6.39 | CNY 6.52 | CNY 6.36 | 52.56M |
| 2026-09-23 | CNY 6.36 | -1.40% | CNY 6.43 | CNY 6.47 | CNY 6.31 | 29.90M |
| 2026-09-22 | CNY 6.45 | -1.23% | CNY 6.50 | CNY 6.55 | CNY 6.37 | 48.91M |
| 2026-09-21 | CNY 6.53 | +7.76% | CNY 6.03 | CNY 6.58 | CNY 6.01 | 90.41M |
| 2026-09-18 | CNY 6.06 | -0.33% | CNY 6.03 | CNY 6.15 | CNY 5.98 | 25.90M |
| 2026-09-17 | CNY 6.08 | -0.33% | CNY 6.04 | CNY 6.09 | CNY 5.99 | 21.71M |
| 2026-09-16 | CNY 6.10 | +0.49% | CNY 6.10 | CNY 6.15 | CNY 6.02 | 26.76M |
| 2026-09-15 | CNY 6.07 | +0.83% | CNY 6.05 | CNY 6.10 | CNY 5.94 | 23.41M |
| 2026-09-14 | CNY 6.02 | +0.50% | CNY 6.05 | CNY 6.09 | CNY 5.89 | 30.68M |
| 2026-09-11 | CNY 5.99 | -2.60% | CNY 6.20 | CNY 6.22 | CNY 5.95 | 38.06M |
| 2026-09-10 | CNY 6.15 | -0.97% | CNY 6.30 | CNY 6.32 | CNY 6.11 | 26.21M |
| 2026-09-09 | CNY 6.21 | +0.16% | CNY 6.22 | CNY 6.30 | CNY 6.18 | 26.92M |
| 2026-09-08 | CNY 6.20 | +2.82% | CNY 6.04 | CNY 6.21 | CNY 6.03 | 25.22M |
| 2026-09-07 | CNY 6.03 | -1.95% | CNY 6.13 | CNY 6.15 | CNY 6.00 | 22.72M |
| 2026-09-04 | CNY 6.15 | +0.65% | CNY 6.08 | CNY 6.20 | CNY 6.07 | 28.36M |
| 2026-09-03 | CNY 6.11 | +0.99% | CNY 6.02 | CNY 6.14 | CNY 6.00 | 31.40M |
| 2026-09-02 | CNY 6.05 | -3.66% | CNY 6.39 | CNY 6.40 | CNY 6.01 | 64.45M |
| 2026-09-01 | CNY 6.28 | +1.95% | CNY 6.16 | CNY 6.38 | CNY 6.15 | 61.13M |
| 2026-08-31 | CNY 6.16 | +0.16% | CNY 6.20 | CNY 6.22 | CNY 6.11 | 33.07M |
| 2026-08-28 | CNY 6.15 | +0.65% | CNY 6.10 | CNY 6.19 | CNY 6.06 | 27.33M |
| 2026-08-27 | CNY 6.11 | +1.83% | CNY 5.99 | CNY 6.14 | CNY 5.96 | 30.73M |
| 2026-08-26 | CNY 6.00 | -0.99% | CNY 5.95 | CNY 6.04 | CNY 5.92 | 33.25M |
| 2026-08-25 | CNY 6.06 | -0.66% | CNY 6.07 | CNY 6.15 | CNY 6.01 | 26.49M |
| 2026-08-24 | CNY 6.10 | -0.33% | CNY 6.00 | CNY 6.12 | CNY 5.89 | 43.34M |
| 2026-08-21 | CNY 6.12 | +0.33% | CNY 6.17 | CNY 6.19 | CNY 6.08 | 47.42M |
| 2026-08-20 | CNY 6.10 | -0.65% | CNY 6.13 | CNY 6.20 | CNY 6.07 | 74.56M |
| 2026-08-19 | CNY 6.14 | +1.99% | CNY 5.92 | CNY 6.34 | CNY 5.92 | 138.80M |
| 2026-08-18 | CNY 6.02 | +7.31% | CNY 5.80 | CNY 6.16 | CNY 5.73 | 133.79M |
| 2026-08-17 | CNY 5.61 | +2.94% | CNY 5.46 | CNY 5.63 | CNY 5.42 | 34.81M |
| 2026-08-14 | CNY 5.45 | -0.18% | CNY 5.44 | CNY 5.49 | CNY 5.36 | 23.89M |
| 2026-08-13 | CNY 5.46 | -0.18% | CNY 5.46 | CNY 5.51 | CNY 5.37 | 31.60M |
| 2026-08-12 | CNY 5.47 | -0.73% | CNY 5.50 | CNY 5.51 | CNY 5.43 | 26.28M |
| 2026-08-11 | CNY 5.51 | -0.72% | CNY 5.60 | CNY 5.65 | CNY 5.48 | 37.75M |
| 2026-08-10 | CNY 5.55 | -0.18% | CNY 5.56 | CNY 5.61 | CNY 5.54 | 19.66M |
| 2026-08-07 | CNY 5.56 | -0.71% | CNY 5.65 | CNY 5.68 | CNY 5.55 | 26.35M |
| 2026-08-06 | CNY 5.60 | -0.18% | CNY 5.60 | CNY 5.64 | CNY 5.51 | 24.56M |
| 2026-08-05 | CNY 5.61 | -0.71% | CNY 5.61 | CNY 5.65 | CNY 5.54 | 27.19M |
| 2026-08-04 | CNY 5.65 | -1.05% | CNY 5.73 | CNY 5.73 | CNY 5.63 | 22.71M |
| 2026-08-03 | CNY 5.71 | -0.17% | CNY 5.67 | CNY 5.77 | CNY 5.64 | 25.33M |
| 2026-07-31 | CNY 5.72 | +1.06% | CNY 5.50 | CNY 5.73 | CNY 5.50 | 49.52M |
| 2026-07-30 | CNY 5.66 | +1.98% | CNY 5.63 | CNY 5.69 | CNY 5.50 | 40.63M |
| 2026-07-29 | CNY 5.55 | +0.73% | CNY 5.54 | CNY 5.65 | CNY 5.52 | 29.12M |
| 2026-07-28 | CNY 5.51 | -0.36% | CNY 5.44 | CNY 5.54 | CNY 5.41 | 33.81M |
| 2026-07-27 | CNY 5.53 | +0.36% | CNY 5.31 | CNY 5.53 | CNY 5.23 | 55.24M |
| 2026-07-24 | CNY 5.51 | -2.82% | CNY 5.76 | CNY 5.79 | CNY 5.50 | 61.92M |
| 2026-07-23 | CNY 5.67 | +2.72% | CNY 5.57 | CNY 5.68 | CNY 5.51 | 53.22M |
| 2026-07-22 | CNY 5.52 | +3.37% | CNY 5.38 | CNY 5.53 | CNY 5.34 | 53.90M |
| 2026-07-21 | CNY 5.34 | -4.47% | CNY 5.32 | CNY 5.49 | CNY 5.23 | 66.17M |
| 2026-07-20 | CNY 5.59 | +4.88% | CNY 5.39 | CNY 5.62 | CNY 5.37 | 85.95M |
| 2026-07-17 | CNY 5.33 | -1.66% | CNY 5.42 | CNY 5.55 | CNY 5.30 | 47.70M |
| 2026-07-16 | CNY 5.42 | +1.31% | CNY 5.33 | CNY 5.42 | CNY 5.27 | 44.64M |
| 2026-07-15 | CNY 5.35 | -0.74% | CNY 5.30 | CNY 5.40 | CNY 5.27 | 37.66M |
| 2026-07-14 | CNY 5.39 | +3.06% | CNY 5.30 | CNY 5.43 | CNY 5.28 | 63.93M |
| 2026-07-13 | CNY 5.23 | +0.77% | CNY 5.22 | CNY 5.29 | CNY 5.19 | 42.94M |
| 2026-07-10 | CNY 5.19 | +1.57% | CNY 5.05 | CNY 5.24 | CNY 4.95 | 48.27M |
| 2026-07-09 | CNY 5.11 | -0.58% | CNY 5.18 | CNY 5.25 | CNY 5.09 | 45.74M |
| 2026-07-08 | CNY 5.14 | +1.98% | CNY 5.10 | CNY 5.18 | CNY 5.05 | 35.67M |
| 2026-07-07 | CNY 5.04 | -2.89% | CNY 5.23 | CNY 5.23 | CNY 5.01 | 31.05M |
| 2026-07-06 | CNY 5.19 | +0.58% | CNY 5.16 | CNY 5.23 | CNY 5.09 | 29.35M |
| 2026-07-03 | CNY 5.16 | +1.38% | CNY 5.08 | CNY 5.18 | CNY 5.08 | 30.67M |
| 2026-07-02 | CNY 5.09 | +0.39% | CNY 5.06 | CNY 5.14 | CNY 5.01 | 30.33M |
| 2026-07-01 | CNY 5.07 | +0.80% | CNY 5.01 | CNY 5.16 | CNY 5.00 | 30.32M |
| 2026-06-30 | CNY 5.03 | -0.79% | CNY 5.02 | CNY 5.06 | CNY 4.97 | 23.28M |
| 2026-06-29 | CNY 5.07 | +0.60% | CNY 5.07 | CNY 5.11 | CNY 4.93 | 35.30M |
| 2026-06-26 | CNY 5.04 | -1.95% | CNY 5.14 | CNY 5.18 | CNY 5.00 | 35.29M |
| 2026-06-25 | CNY 5.14 | -2.10% | CNY 5.22 | CNY 5.23 | CNY 5.05 | 56.19M |
| 2026-06-24 | CNY 5.25 | -1.87% | CNY 5.35 | CNY 5.41 | CNY 5.23 | 39.86M |
| 2026-06-23 | CNY 5.35 | -2.01% | CNY 5.42 | CNY 5.50 | CNY 5.35 | 31.98M |
| 2026-06-22 | CNY 5.46 | +1.87% | CNY 5.36 | CNY 5.48 | CNY 5.24 | 51.08M |
| 2026-06-18 | CNY 5.36 | -0.92% | CNY 5.41 | CNY 5.50 | CNY 5.35 | 39.69M |
| 2026-06-17 | CNY 5.41 | +0.19% | CNY 5.43 | CNY 5.44 | CNY 5.35 | 28.34M |
| 2026-06-16 | CNY 5.40 | -2.53% | CNY 5.52 | CNY 5.54 | CNY 5.37 | 33.35M |
| 2026-06-15 | CNY 5.54 | +0.73% | CNY 5.49 | CNY 5.61 | CNY 5.45 | 43.39M |
| 2026-06-12 | CNY 5.50 | +1.29% | CNY 5.36 | CNY 5.65 | CNY 5.35 | 52.47M |
| 2026-06-11 | CNY 5.43 | +0.56% | CNY 5.44 | CNY 5.54 | CNY 5.40 | 31.76M |
| 2026-06-10 | CNY 5.40 | -0.92% | CNY 5.43 | CNY 5.44 | CNY 5.32 | 41.72M |
| 2026-06-09 | CNY 5.45 | -4.55% | CNY 5.62 | CNY 5.63 | CNY 5.44 | 58.15M |
| 2026-06-08 | CNY 5.71 | +0.35% | CNY 5.67 | CNY 5.75 | CNY 5.63 | 41.90M |
| 2026-06-05 | CNY 5.69 | -0.87% | CNY 5.70 | CNY 5.85 | CNY 5.66 | 40.94M |
| 2026-06-04 | CNY 5.74 | 0.00% | CNY 5.70 | CNY 5.85 | CNY 5.59 | 60.80M |
| 2026-06-03 | CNY 5.74 | +1.06% | CNY 5.69 | CNY 5.75 | CNY 5.62 | 44.69M |
| 2026-06-02 | CNY 5.68 | -0.87% | CNY 5.79 | CNY 5.81 | CNY 5.63 | 40.15M |
| 2026-06-01 | CNY 5.73 | +2.14% | CNY 5.62 | CNY 5.74 | CNY 5.61 | 34.99M |
| 2026-05-29 | CNY 5.61 | -0.88% | CNY 5.66 | CNY 5.67 | CNY 5.57 | 34.12M |
| 2026-05-28 | CNY 5.66 | 0.00% | CNY 5.65 | CNY 5.71 | CNY 5.61 | 24.47M |
| 2026-05-27 | CNY 5.66 | -2.08% | CNY 5.75 | CNY 5.78 | CNY 5.59 | 39.93M |
| 2026-05-26 | CNY 5.78 | -1.20% | CNY 5.83 | CNY 5.86 | CNY 5.74 | 35.47M |