Singapore markets open in 6 hours 2 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,876.68 +970.34 (+1.59%) CMC Crypto 200
1,281.66 -2.17 (-0.17%)
Sinopec Oilfield Equipment Corporation (000852.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5.28 | 5.43 | 5.23 | 5.36 | 5.36 | 3,818,799 |
| 27 Jun 2024 | 5.47 | 5.47 | 5.29 | 5.31 | 5.31 | 3,103,600 |
| 26 Jun 2024 | 5.28 | 5.49 | 5.23 | 5.47 | 5.47 | 4,257,071 |
| 25 Jun 2024 | 5.31 | 5.37 | 5.23 | 5.28 | 5.28 | 2,843,050 |
| 24 Jun 2024 | 5.42 | 5.47 | 5.26 | 5.29 | 5.29 | 6,138,490 |
| 21 Jun 2024 | 5.49 | 5.54 | 5.42 | 5.45 | 5.45 | 3,515,267 |
| 20 Jun 2024 | 5.65 | 5.70 | 5.48 | 5.49 | 5.49 | 4,614,445 |
| 19 Jun 2024 | 5.77 | 5.77 | 5.65 | 5.65 | 5.65 | 3,186,119 |
| 18 Jun 2024 | 5.74 | 5.80 | 5.71 | 5.75 | 5.75 | 3,814,355 |
| 17 Jun 2024 | 5.75 | 5.75 | 5.66 | 5.74 | 5.74 | 3,900,721 |
| 14 Jun 2024 | 5.80 | 5.80 | 5.69 | 5.75 | 5.75 | 4,915,587 |
| 13 Jun 2024 | 5.88 | 5.89 | 5.72 | 5.81 | 5.81 | 5,093,481 |
| 12 Jun 2024 | 5.86 | 5.94 | 5.80 | 5.87 | 5.87 | 3,962,641 |
| 11 Jun 2024 | 5.76 | 5.87 | 5.70 | 5.85 | 5.85 | 6,525,153 |
| 07 Jun 2024 | 5.64 | 5.82 | 5.58 | 5.79 | 5.79 | 7,260,693 |
| 06 Jun 2024 | 5.75 | 5.78 | 5.55 | 5.58 | 5.58 | 10,446,338 |
| 05 Jun 2024 | 5.80 | 5.86 | 5.71 | 5.77 | 5.77 | 4,352,213 |
| 04 Jun 2024 | 5.74 | 5.83 | 5.60 | 5.79 | 5.79 | 6,969,927 |
| 03 Jun 2024 | 5.86 | 5.88 | 5.63 | 5.72 | 5.72 | 7,232,650 |
| 31 May 2024 | 5.91 | 5.94 | 5.85 | 5.89 | 5.89 | 4,312,531 |
| 30 May 2024 | 5.96 | 6.00 | 5.87 | 5.91 | 5.91 | 4,957,579 |
| 29 May 2024 | 6.00 | 6.00 | 5.92 | 5.93 | 5.93 | 4,489,086 |
| 28 May 2024 | 5.94 | 6.01 | 5.90 | 5.97 | 5.97 | 4,406,130 |
| 27 May 2024 | 5.92 | 5.98 | 5.82 | 5.95 | 5.95 | 6,893,277 |
| 24 May 2024 | 5.94 | 6.03 | 5.92 | 5.93 | 5.93 | 6,050,540 |
| 23 May 2024 | 5.99 | 6.02 | 5.93 | 5.96 | 5.96 | 7,066,353 |
| 22 May 2024 | 6.05 | 6.10 | 5.84 | 5.95 | 5.95 | 14,667,270 |
| 21 May 2024 | 6.18 | 6.19 | 6.05 | 6.06 | 6.06 | 9,645,583 |
| 20 May 2024 | 6.19 | 6.26 | 6.14 | 6.22 | 6.22 | 9,037,120 |
| 17 May 2024 | 6.12 | 6.17 | 6.07 | 6.17 | 6.17 | 7,063,155 |
| 16 May 2024 | 6.25 | 6.26 | 6.10 | 6.14 | 6.14 | 10,458,656 |
| 15 May 2024 | 6.28 | 6.32 | 6.20 | 6.22 | 6.22 | 7,220,700 |
| 14 May 2024 | 6.20 | 6.36 | 6.20 | 6.30 | 6.30 | 15,753,310 |
| 13 May 2024 | 6.28 | 6.31 | 6.14 | 6.17 | 6.17 | 13,615,293 |
| 10 May 2024 | 6.43 | 6.44 | 6.28 | 6.30 | 6.30 | 10,597,240 |
| 09 May 2024 | 6.25 | 6.52 | 6.25 | 6.39 | 6.39 | 15,220,354 |
| 08 May 2024 | 6.39 | 6.41 | 6.25 | 6.29 | 6.29 | 10,564,728 |
| 07 May 2024 | 6.42 | 6.46 | 6.37 | 6.44 | 6.44 | 5,673,814 |
| 06 May 2024 | 6.31 | 6.44 | 6.28 | 6.42 | 6.42 | 9,249,924 |
| 30 Apr 2024 | 6.39 | 6.41 | 6.27 | 6.28 | 6.28 | 7,589,593 |
| 29 Apr 2024 | 6.20 | 6.43 | 6.13 | 6.39 | 6.39 | 10,621,563 |
| 26 Apr 2024 | 6.27 | 6.29 | 6.05 | 6.22 | 6.22 | 12,654,544 |
| 25 Apr 2024 | 6.32 | 6.35 | 6.24 | 6.27 | 6.27 | 7,282,049 |
| 24 Apr 2024 | 6.28 | 6.33 | 6.18 | 6.32 | 6.32 | 7,217,600 |
| 23 Apr 2024 | 6.29 | 6.35 | 6.16 | 6.25 | 6.25 | 9,036,300 |
| 22 Apr 2024 | 6.53 | 6.57 | 6.20 | 6.29 | 6.29 | 15,153,892 |
| 19 Apr 2024 | 6.38 | 6.75 | 6.37 | 6.63 | 6.63 | 12,932,121 |
| 18 Apr 2024 | 6.55 | 6.60 | 6.43 | 6.45 | 6.45 | 8,791,070 |
| 17 Apr 2024 | 6.16 | 6.53 | 6.15 | 6.52 | 6.52 | 14,773,102 |
| 16 Apr 2024 | 6.60 | 6.68 | 6.09 | 6.09 | 6.09 | 19,498,580 |
| 15 Apr 2024 | 6.80 | 6.87 | 6.46 | 6.66 | 6.66 | 19,114,774 |
| 12 Apr 2024 | 6.78 | 7.10 | 6.77 | 6.94 | 6.94 | 22,698,964 |
| 11 Apr 2024 | 6.61 | 6.86 | 6.55 | 6.76 | 6.76 | 10,385,196 |
| 10 Apr 2024 | 6.68 | 6.76 | 6.55 | 6.61 | 6.61 | 8,248,740 |
| 09 Apr 2024 | 6.75 | 6.82 | 6.63 | 6.72 | 6.72 | 9,560,700 |
| 08 Apr 2024 | 6.83 | 6.93 | 6.73 | 6.77 | 6.77 | 12,279,695 |
| 03 Apr 2024 | 6.71 | 6.98 | 6.70 | 6.88 | 6.88 | 15,430,176 |
| 02 Apr 2024 | 6.66 | 6.80 | 6.66 | 6.74 | 6.74 | 9,571,502 |
| 01 Apr 2024 | 6.58 | 6.72 | 6.56 | 6.63 | 6.63 | 9,759,358 |
| 29 Mar 2024 | 6.33 | 6.50 | 6.31 | 6.53 | 6.53 | 6,034,900 |
| 28 Mar 2024 | 6.20 | 6.40 | 6.20 | 6.32 | 6.32 | 7,991,538 |
| 27 Mar 2024 | 6.52 | 6.53 | 6.20 | 6.20 | 6.20 | 9,788,227 |
| 26 Mar 2024 | 6.49 | 6.55 | 6.36 | 6.49 | 6.49 | 8,497,456 |
| 25 Mar 2024 | 6.63 | 6.74 | 6.49 | 6.51 | 6.51 | 13,642,301 |
| 22 Mar 2024 | 6.87 | 6.90 | 6.60 | 6.69 | 6.69 | 13,995,130 |
| 21 Mar 2024 | 6.70 | 6.93 | 6.68 | 6.87 | 6.87 | 18,808,165 |
| 20 Mar 2024 | 6.63 | 6.79 | 6.59 | 6.67 | 6.67 | 9,111,639 |
| 19 Mar 2024 | 6.59 | 6.75 | 6.55 | 6.63 | 6.63 | 12,639,910 |
| 18 Mar 2024 | 6.53 | 6.62 | 6.49 | 6.59 | 6.59 | 10,415,025 |
| 15 Mar 2024 | 6.43 | 6.53 | 6.40 | 6.53 | 6.53 | 9,448,667 |
| 14 Mar 2024 | 6.43 | 6.53 | 6.38 | 6.46 | 6.46 | 10,675,995 |
| 13 Mar 2024 | 6.47 | 6.49 | 6.36 | 6.44 | 6.44 | 8,487,150 |
| 12 Mar 2024 | 6.57 | 6.57 | 6.40 | 6.48 | 6.48 | 12,199,141 |
| 11 Mar 2024 | 6.45 | 6.65 | 6.42 | 6.58 | 6.58 | 11,498,919 |
| 08 Mar 2024 | 6.39 | 6.54 | 6.33 | 6.47 | 6.47 | 11,182,514 |
| 07 Mar 2024 | 6.43 | 6.66 | 6.38 | 6.42 | 6.42 | 17,948,955 |
| 06 Mar 2024 | 6.25 | 6.48 | 6.25 | 6.40 | 6.40 | 14,188,705 |
| 05 Mar 2024 | 6.56 | 6.56 | 6.28 | 6.32 | 6.32 | 20,983,840 |
| 04 Mar 2024 | 6.70 | 6.73 | 6.48 | 6.58 | 6.58 | 23,401,499 |
| 01 Mar 2024 | 7.00 | 7.16 | 6.77 | 6.77 | 6.77 | 36,635,182 |
| 29 Feb 2024 | 6.30 | 6.97 | 6.25 | 6.93 | 6.93 | 32,310,216 |
| 28 Feb 2024 | 6.57 | 6.94 | 6.40 | 6.40 | 6.40 | 29,417,084 |
| 27 Feb 2024 | 6.32 | 6.64 | 6.21 | 6.57 | 6.57 | 19,705,051 |
| 26 Feb 2024 | 6.35 | 6.48 | 6.20 | 6.30 | 6.30 | 18,581,630 |
| 23 Feb 2024 | 6.09 | 6.28 | 6.04 | 6.25 | 6.25 | 13,562,688 |
| 22 Feb 2024 | 5.98 | 6.17 | 5.91 | 6.11 | 6.11 | 14,376,956 |
| 21 Feb 2024 | 5.79 | 6.36 | 5.76 | 5.99 | 5.99 | 18,158,539 |
| 20 Feb 2024 | 5.86 | 5.99 | 5.72 | 5.86 | 5.86 | 15,316,874 |
| 19 Feb 2024 | 5.65 | 6.06 | 5.64 | 5.88 | 5.88 | 24,508,057 |
| 08 Feb 2024 | 5.27 | 5.72 | 5.20 | 5.72 | 5.72 | 28,061,291 |
| 07 Feb 2024 | 5.36 | 5.46 | 5.10 | 5.20 | 5.20 | 24,232,201 |
| 06 Feb 2024 | 5.20 | 5.49 | 4.94 | 5.35 | 5.35 | 27,344,765 |
| 05 Feb 2024 | 6.03 | 6.03 | 5.46 | 5.46 | 5.46 | 24,272,850 |
| 02 Feb 2024 | 6.35 | 6.55 | 5.91 | 6.07 | 6.07 | 19,009,552 |
| 01 Feb 2024 | 6.70 | 6.76 | 6.29 | 6.35 | 6.35 | 25,449,946 |
| 31 Jan 2024 | 7.02 | 7.11 | 6.73 | 6.78 | 6.78 | 19,557,890 |
| 30 Jan 2024 | 7.18 | 7.26 | 6.99 | 7.02 | 7.02 | 16,167,382 |
| 29 Jan 2024 | 7.36 | 7.46 | 7.10 | 7.16 | 7.16 | 20,120,612 |
| 26 Jan 2024 | 7.48 | 7.51 | 7.27 | 7.36 | 7.36 | 33,544,759 |
| 25 Jan 2024 | 7.30 | 7.61 | 7.20 | 7.60 | 7.60 | 36,459,199 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.