Sinopec Oilfield Service Corporation Class A 600871
SSE · China · Industrial Services
CNY 2.10+0.01 (+0.48%)
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 2.10 | +0.48% | CNY 2.08 | CNY 2.11 | CNY 2.07 | 62.60M |
| 2026-09-29 | CNY 2.09 | 0.00% | CNY 2.08 | CNY 2.11 | CNY 2.08 | 59.05M |
| 2026-09-28 | CNY 2.09 | -0.95% | CNY 2.11 | CNY 2.12 | CNY 2.07 | 85.35M |
| 2026-09-24 | CNY 2.11 | -0.47% | CNY 2.13 | CNY 2.14 | CNY 2.10 | 84.70M |
| 2026-09-23 | CNY 2.12 | -3.20% | CNY 2.17 | CNY 2.18 | CNY 2.12 | 137.17M |
| 2026-09-22 | CNY 2.19 | -2.67% | CNY 2.23 | CNY 2.24 | CNY 2.17 | 145.52M |
| 2026-09-21 | CNY 2.25 | +3.69% | CNY 2.16 | CNY 2.25 | CNY 2.15 | 141.23M |
| 2026-09-18 | CNY 2.17 | 0.00% | CNY 2.16 | CNY 2.18 | CNY 2.14 | 92.28M |
| 2026-09-17 | CNY 2.17 | -2.69% | CNY 2.21 | CNY 2.22 | CNY 2.14 | 140.95M |
| 2026-09-16 | CNY 2.23 | +2.76% | CNY 2.18 | CNY 2.24 | CNY 2.17 | 145.76M |
| 2026-09-15 | CNY 2.17 | -1.81% | CNY 2.20 | CNY 2.21 | CNY 2.16 | 127.67M |
| 2026-09-14 | CNY 2.21 | -1.34% | CNY 2.27 | CNY 2.29 | CNY 2.20 | 156.43M |
| 2026-09-11 | CNY 2.24 | -3.03% | CNY 2.35 | CNY 2.36 | CNY 2.22 | 176.51M |
| 2026-09-10 | CNY 2.31 | -1.28% | CNY 2.38 | CNY 2.40 | CNY 2.30 | 158.41M |
| 2026-09-09 | CNY 2.34 | -0.43% | CNY 2.34 | CNY 2.37 | CNY 2.31 | 154.66M |
| 2026-09-08 | CNY 2.35 | +5.38% | CNY 2.22 | CNY 2.36 | CNY 2.22 | 246.33M |
| 2026-09-07 | CNY 2.23 | +0.90% | CNY 2.22 | CNY 2.24 | CNY 2.20 | 100.50M |
| 2026-09-04 | CNY 2.21 | +0.91% | CNY 2.20 | CNY 2.25 | CNY 2.19 | 143.04M |
| 2026-09-03 | CNY 2.19 | -1.79% | CNY 2.20 | CNY 2.25 | CNY 2.19 | 168.46M |
| 2026-09-02 | CNY 2.23 | -2.62% | CNY 2.36 | CNY 2.39 | CNY 2.22 | 255.57M |
| 2026-09-01 | CNY 2.29 | 0.00% | CNY 2.29 | CNY 2.32 | CNY 2.28 | 117.11M |
| 2026-08-31 | CNY 2.29 | -1.29% | CNY 2.33 | CNY 2.35 | CNY 2.26 | 117.14M |
| 2026-08-28 | CNY 2.32 | +2.65% | CNY 2.26 | CNY 2.32 | CNY 2.26 | 151.74M |
| 2026-08-27 | CNY 2.26 | +1.35% | CNY 2.22 | CNY 2.27 | CNY 2.20 | 123.09M |
| 2026-08-26 | CNY 2.23 | 0.00% | CNY 2.21 | CNY 2.24 | CNY 2.18 | 95.57M |
| 2026-08-25 | CNY 2.23 | +0.90% | CNY 2.19 | CNY 2.25 | CNY 2.18 | 104.47M |
| 2026-08-24 | CNY 2.21 | -0.45% | CNY 2.18 | CNY 2.22 | CNY 2.16 | 114.34M |
| 2026-08-21 | CNY 2.22 | 0.00% | CNY 2.22 | CNY 2.27 | CNY 2.21 | 129.31M |
| 2026-08-20 | CNY 2.22 | -0.45% | CNY 2.23 | CNY 2.27 | CNY 2.20 | 124.93M |
| 2026-08-19 | CNY 2.23 | -2.62% | CNY 2.27 | CNY 2.32 | CNY 2.22 | 189.51M |
| 2026-08-18 | CNY 2.29 | +4.09% | CNY 2.25 | CNY 2.35 | CNY 2.24 | 251.09M |
| 2026-08-17 | CNY 2.20 | +1.85% | CNY 2.16 | CNY 2.22 | CNY 2.14 | 123.84M |
| 2026-08-14 | CNY 2.16 | -0.46% | CNY 2.15 | CNY 2.17 | CNY 2.12 | 90.13M |
| 2026-08-13 | CNY 2.17 | -2.25% | CNY 2.21 | CNY 2.22 | CNY 2.15 | 145.77M |
| 2026-08-12 | CNY 2.22 | -2.20% | CNY 2.25 | CNY 2.26 | CNY 2.20 | 138.03M |
| 2026-08-11 | CNY 2.27 | +1.34% | CNY 2.27 | CNY 2.29 | CNY 2.25 | 139.01M |
| 2026-08-10 | CNY 2.24 | +1.36% | CNY 2.22 | CNY 2.24 | CNY 2.21 | 96.45M |
| 2026-08-07 | CNY 2.21 | -0.45% | CNY 2.24 | CNY 2.26 | CNY 2.19 | 93.51M |
| 2026-08-06 | CNY 2.22 | +0.45% | CNY 2.20 | CNY 2.24 | CNY 2.18 | 120.50M |
| 2026-08-05 | CNY 2.21 | -1.34% | CNY 2.22 | CNY 2.24 | CNY 2.19 | 106.88M |
| 2026-08-04 | CNY 2.24 | -0.88% | CNY 2.25 | CNY 2.28 | CNY 2.23 | 98.62M |
| 2026-08-03 | CNY 2.26 | +1.35% | CNY 2.20 | CNY 2.27 | CNY 2.20 | 100.94M |
| 2026-07-31 | CNY 2.23 | +0.45% | CNY 2.18 | CNY 2.24 | CNY 2.18 | 123.42M |
| 2026-07-30 | CNY 2.22 | +0.91% | CNY 2.22 | CNY 2.30 | CNY 2.19 | 174.73M |
| 2026-07-29 | CNY 2.20 | +1.85% | CNY 2.17 | CNY 2.22 | CNY 2.16 | 121.62M |
| 2026-07-28 | CNY 2.16 | -0.46% | CNY 2.15 | CNY 2.18 | CNY 2.12 | 111.81M |
| 2026-07-27 | CNY 2.17 | 0.00% | CNY 2.09 | CNY 2.17 | CNY 2.07 | 172.62M |
| 2026-07-24 | CNY 2.17 | -5.24% | CNY 2.31 | CNY 2.34 | CNY 2.16 | 225.32M |
| 2026-07-23 | CNY 2.29 | +1.78% | CNY 2.25 | CNY 2.32 | CNY 2.25 | 204.74M |
| 2026-07-22 | CNY 2.25 | +5.63% | CNY 2.15 | CNY 2.26 | CNY 2.14 | 289.97M |
| 2026-07-21 | CNY 2.13 | -1.84% | CNY 2.11 | CNY 2.15 | CNY 2.09 | 212.93M |
| 2026-07-20 | CNY 2.17 | +6.37% | CNY 2.07 | CNY 2.18 | CNY 2.05 | 359.07M |
| 2026-07-17 | CNY 2.04 | -0.49% | CNY 2.05 | CNY 2.12 | CNY 2.01 | 207.63M |
| 2026-07-16 | CNY 2.05 | -1.44% | CNY 2.06 | CNY 2.07 | CNY 2.02 | 157.68M |
| 2026-07-15 | CNY 2.08 | -4.15% | CNY 2.12 | CNY 2.15 | CNY 2.06 | 286.17M |
| 2026-07-14 | CNY 2.17 | +5.85% | CNY 2.10 | CNY 2.17 | CNY 2.08 | 357.30M |
| 2026-07-13 | CNY 2.05 | -2.38% | CNY 2.15 | CNY 2.16 | CNY 2.04 | 198.69M |
| 2026-07-10 | CNY 2.10 | +1.94% | CNY 2.02 | CNY 2.13 | CNY 1.99 | 224.93M |
| 2026-07-09 | CNY 2.06 | 0.00% | CNY 2.07 | CNY 2.13 | CNY 2.05 | 229.29M |
| 2026-07-08 | CNY 2.06 | +2.49% | CNY 2.08 | CNY 2.12 | CNY 2.01 | 181.39M |
| 2026-07-07 | CNY 2.01 | -2.90% | CNY 2.08 | CNY 2.09 | CNY 1.99 | 112.14M |
| 2026-07-06 | CNY 2.07 | -0.48% | CNY 2.08 | CNY 2.12 | CNY 2.06 | 96.03M |
| 2026-07-03 | CNY 2.08 | +0.48% | CNY 2.07 | CNY 2.10 | CNY 2.06 | 98.59M |
| 2026-07-02 | CNY 2.07 | -0.48% | CNY 2.06 | CNY 2.11 | CNY 2.05 | 109.09M |
| 2026-07-01 | CNY 2.08 | +2.46% | CNY 2.03 | CNY 2.09 | CNY 2.02 | 118.94M |
| 2026-06-30 | CNY 2.03 | -0.98% | CNY 2.04 | CNY 2.06 | CNY 2.01 | 96.36M |
| 2026-06-29 | CNY 2.05 | +0.99% | CNY 2.04 | CNY 2.05 | CNY 1.98 | 119.08M |
| 2026-06-26 | CNY 2.03 | -1.93% | CNY 2.07 | CNY 2.09 | CNY 2.03 | 124.21M |
| 2026-06-25 | CNY 2.07 | -1.43% | CNY 2.09 | CNY 2.10 | CNY 2.05 | 103.62M |
| 2026-06-24 | CNY 2.10 | -1.87% | CNY 2.15 | CNY 2.15 | CNY 2.10 | 100.89M |
| 2026-06-23 | CNY 2.14 | -0.93% | CNY 2.15 | CNY 2.21 | CNY 2.12 | 126.58M |
| 2026-06-22 | CNY 2.16 | +0.93% | CNY 2.15 | CNY 2.17 | CNY 2.10 | 135.13M |
| 2026-06-18 | CNY 2.14 | -1.38% | CNY 2.17 | CNY 2.22 | CNY 2.13 | 126.70M |
| 2026-06-17 | CNY 2.17 | -0.91% | CNY 2.18 | CNY 2.19 | CNY 2.14 | 103.60M |
| 2026-06-16 | CNY 2.19 | -2.67% | CNY 2.24 | CNY 2.25 | CNY 2.18 | 123.77M |
| 2026-06-15 | CNY 2.25 | +0.45% | CNY 2.23 | CNY 2.29 | CNY 2.22 | 111.43M |
| 2026-06-12 | CNY 2.24 | +0.90% | CNY 2.18 | CNY 2.29 | CNY 2.18 | 164.74M |
| 2026-06-11 | CNY 2.22 | +0.91% | CNY 2.23 | CNY 2.28 | CNY 2.20 | 130.29M |
| 2026-06-10 | CNY 2.20 | -1.79% | CNY 2.24 | CNY 2.25 | CNY 2.18 | 102.12M |
| 2026-06-09 | CNY 2.24 | -3.03% | CNY 2.27 | CNY 2.28 | CNY 2.20 | 149.05M |
| 2026-06-08 | CNY 2.31 | 0.00% | CNY 2.29 | CNY 2.37 | CNY 2.29 | 182.29M |
| 2026-06-05 | CNY 2.31 | -0.43% | CNY 2.30 | CNY 2.34 | CNY 2.29 | 108.95M |
| 2026-06-04 | CNY 2.32 | -3.33% | CNY 2.36 | CNY 2.37 | CNY 2.28 | 148.23M |
| 2026-06-03 | CNY 2.40 | +1.69% | CNY 2.36 | CNY 2.41 | CNY 2.32 | 150.70M |
| 2026-06-02 | CNY 2.36 | -0.84% | CNY 2.40 | CNY 2.43 | CNY 2.33 | 128.70M |
| 2026-06-01 | CNY 2.38 | +2.59% | CNY 2.33 | CNY 2.40 | CNY 2.32 | 132.36M |
| 2026-05-29 | CNY 2.32 | -1.69% | CNY 2.34 | CNY 2.38 | CNY 2.30 | 108.82M |
| 2026-05-28 | CNY 2.36 | +1.29% | CNY 2.33 | CNY 2.38 | CNY 2.32 | 103.13M |
| 2026-05-27 | CNY 2.33 | -3.32% | CNY 2.41 | CNY 2.41 | CNY 2.30 | 123.04M |
| 2026-05-26 | CNY 2.41 | -0.82% | CNY 2.43 | CNY 2.44 | CNY 2.37 | 96.67M |