Offshore Oil Engineering Co.,Ltd (600583.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 6.35 | 6.49 | 6.35 | 6.37 | 6.37 | 33,095,382 |
| 29 Apr 2024 | 6.50 | 6.50 | 6.25 | 6.37 | 6.37 | 42,740,622 |
| 26 Apr 2024 | 6.46 | 6.67 | 6.46 | 6.53 | 6.53 | 41,137,837 |
| 25 Apr 2024 | 6.47 | 6.61 | 6.41 | 6.45 | 6.45 | 30,880,138 |
| 24 Apr 2024 | 6.33 | 6.48 | 6.33 | 6.44 | 6.44 | 29,707,365 |
| 23 Apr 2024 | 6.45 | 6.51 | 6.28 | 6.41 | 6.41 | 40,779,668 |
| 22 Apr 2024 | 6.82 | 6.88 | 6.47 | 6.49 | 6.49 | 78,204,880 |
| 19 Apr 2024 | 6.50 | 6.96 | 6.49 | 6.88 | 6.88 | 86,547,956 |
| 18 Apr 2024 | 6.62 | 6.66 | 6.49 | 6.52 | 6.52 | 41,526,201 |
| 17 Apr 2024 | 6.57 | 6.69 | 6.45 | 6.64 | 6.64 | 56,814,919 |
| 16 Apr 2024 | 6.74 | 6.84 | 6.55 | 6.60 | 6.60 | 56,021,407 |
| 15 Apr 2024 | 6.63 | 6.86 | 6.52 | 6.75 | 6.75 | 42,600,754 |
| 12 Apr 2024 | 6.70 | 6.77 | 6.57 | 6.67 | 6.67 | 31,852,471 |
| 11 Apr 2024 | 6.45 | 6.74 | 6.40 | 6.68 | 6.68 | 48,049,301 |
| 10 Apr 2024 | 6.34 | 6.51 | 6.34 | 6.47 | 6.47 | 43,967,459 |
| 09 Apr 2024 | 6.70 | 6.73 | 6.24 | 6.38 | 6.38 | 73,919,318 |
| 08 Apr 2024 | 6.70 | 6.86 | 6.60 | 6.73 | 6.73 | 61,139,331 |
| 03 Apr 2024 | 6.67 | 6.96 | 6.62 | 6.87 | 6.87 | 64,745,331 |
| 02 Apr 2024 | 6.65 | 6.84 | 6.60 | 6.63 | 6.63 | 46,198,503 |
| 01 Apr 2024 | 6.66 | 6.83 | 6.58 | 6.65 | 6.65 | 49,513,965 |
| 29 Mar 2024 | 6.37 | 6.70 | 6.35 | 6.75 | 6.75 | 44,495,000 |
| 28 Mar 2024 | 6.05 | 6.58 | 6.03 | 6.37 | 6.37 | 88,886,962 |
| 27 Mar 2024 | 5.95 | 6.19 | 5.93 | 6.06 | 6.06 | 48,317,922 |
| 26 Mar 2024 | 6.03 | 6.08 | 5.93 | 5.98 | 5.98 | 41,304,457 |
| 25 Mar 2024 | 6.00 | 6.15 | 5.92 | 6.04 | 6.04 | 45,156,905 |
| 22 Mar 2024 | 6.14 | 6.17 | 5.98 | 6.01 | 6.01 | 41,412,012 |
| 21 Mar 2024 | 6.20 | 6.22 | 6.13 | 6.14 | 6.14 | 41,612,922 |
| 20 Mar 2024 | 6.21 | 6.31 | 6.11 | 6.24 | 6.24 | 83,885,632 |
| 19 Mar 2024 | 6.79 | 6.84 | 6.27 | 6.27 | 6.27 | 140,144,860 |
| 18 Mar 2024 | 6.87 | 6.97 | 6.73 | 6.97 | 6.97 | 31,674,342 |
| 15 Mar 2024 | 6.71 | 6.88 | 6.62 | 6.86 | 6.86 | 37,720,034 |
| 14 Mar 2024 | 6.58 | 6.69 | 6.56 | 6.61 | 6.61 | 25,677,624 |
| 13 Mar 2024 | 6.53 | 6.59 | 6.50 | 6.54 | 6.54 | 17,789,662 |
| 12 Mar 2024 | 6.70 | 6.74 | 6.51 | 6.54 | 6.54 | 27,109,486 |
| 11 Mar 2024 | 6.79 | 6.81 | 6.61 | 6.68 | 6.68 | 28,439,044 |
| 08 Mar 2024 | 6.66 | 6.81 | 6.61 | 6.77 | 6.77 | 21,263,407 |
| 07 Mar 2024 | 6.61 | 6.87 | 6.60 | 6.66 | 6.66 | 30,766,422 |
| 06 Mar 2024 | 6.43 | 6.70 | 6.43 | 6.63 | 6.63 | 29,101,233 |
| 05 Mar 2024 | 6.50 | 6.59 | 6.40 | 6.49 | 6.49 | 28,752,848 |
| 04 Mar 2024 | 6.37 | 6.50 | 6.29 | 6.48 | 6.48 | 35,101,965 |
| 01 Mar 2024 | 6.19 | 6.43 | 6.17 | 6.36 | 6.36 | 38,016,324 |
| 29 Feb 2024 | 6.03 | 6.22 | 6.03 | 6.19 | 6.19 | 28,206,063 |
| 28 Feb 2024 | 6.13 | 6.19 | 6.04 | 6.06 | 6.06 | 28,756,874 |
| 27 Feb 2024 | 6.11 | 6.19 | 6.07 | 6.16 | 6.16 | 25,178,914 |
| 26 Feb 2024 | 6.07 | 6.31 | 6.07 | 6.10 | 6.10 | 36,172,400 |
| 23 Feb 2024 | 6.06 | 6.12 | 5.98 | 6.10 | 6.10 | 37,157,040 |
| 22 Feb 2024 | 5.95 | 6.01 | 5.91 | 6.00 | 6.00 | 20,453,004 |
| 21 Feb 2024 | 5.99 | 6.05 | 5.92 | 5.94 | 5.94 | 29,260,918 |
| 20 Feb 2024 | 6.01 | 6.09 | 5.92 | 5.99 | 5.99 | 20,569,520 |
| 19 Feb 2024 | 6.15 | 6.15 | 5.95 | 6.00 | 6.00 | 34,426,913 |
| 08 Feb 2024 | 6.00 | 6.28 | 5.99 | 6.02 | 6.02 | 58,394,817 |
| 07 Feb 2024 | 5.49 | 5.97 | 5.48 | 5.96 | 5.96 | 56,106,781 |
| 06 Feb 2024 | 5.13 | 5.55 | 5.06 | 5.48 | 5.48 | 36,179,924 |
| 05 Feb 2024 | 5.33 | 5.35 | 4.90 | 5.14 | 5.14 | 44,523,229 |
| 02 Feb 2024 | 5.46 | 5.53 | 5.20 | 5.34 | 5.34 | 40,815,207 |
| 01 Feb 2024 | 5.56 | 5.68 | 5.43 | 5.48 | 5.48 | 24,663,717 |
| 31 Jan 2024 | 5.67 | 5.74 | 5.56 | 5.60 | 5.60 | 20,966,135 |
| 30 Jan 2024 | 5.83 | 5.87 | 5.64 | 5.66 | 5.66 | 27,730,609 |
| 29 Jan 2024 | 5.86 | 6.05 | 5.82 | 5.91 | 5.91 | 31,330,314 |
| 26 Jan 2024 | 5.85 | 5.89 | 5.79 | 5.84 | 5.84 | 20,618,048 |
| 25 Jan 2024 | 5.55 | 5.83 | 5.52 | 5.81 | 5.81 | 34,022,633 |
| 24 Jan 2024 | 5.39 | 5.52 | 5.30 | 5.50 | 5.50 | 19,773,003 |
| 23 Jan 2024 | 5.36 | 5.43 | 5.25 | 5.39 | 5.39 | 17,932,925 |
| 22 Jan 2024 | 5.67 | 5.67 | 5.33 | 5.36 | 5.36 | 28,225,227 |
| 19 Jan 2024 | 5.66 | 5.77 | 5.58 | 5.71 | 5.71 | 24,222,162 |
| 18 Jan 2024 | 5.85 | 5.86 | 5.55 | 5.70 | 5.70 | 37,799,610 |
| 17 Jan 2024 | 6.00 | 6.00 | 5.84 | 5.86 | 5.86 | 20,348,469 |
| 16 Jan 2024 | 6.08 | 6.12 | 5.95 | 6.01 | 6.01 | 21,046,032 |
| 15 Jan 2024 | 6.00 | 6.12 | 5.98 | 6.10 | 6.10 | 17,201,989 |
| 12 Jan 2024 | 5.96 | 6.07 | 5.95 | 6.03 | 6.03 | 16,304,861 |
| 11 Jan 2024 | 6.01 | 6.01 | 5.92 | 5.96 | 5.96 | 20,992,101 |
| 10 Jan 2024 | 6.13 | 6.13 | 5.97 | 6.00 | 6.00 | 18,224,936 |
| 09 Jan 2024 | 6.06 | 6.16 | 6.00 | 6.10 | 6.10 | 14,044,556 |
| 08 Jan 2024 | 6.20 | 6.22 | 6.07 | 6.08 | 6.08 | 17,631,320 |
| 05 Jan 2024 | 6.23 | 6.28 | 6.18 | 6.20 | 6.20 | 24,357,667 |
| 04 Jan 2024 | 6.19 | 6.27 | 6.14 | 6.23 | 6.23 | 18,298,093 |
| 03 Jan 2024 | 6.13 | 6.20 | 6.08 | 6.18 | 6.18 | 22,634,687 |
| 02 Jan 2024 | 5.93 | 6.19 | 5.91 | 6.14 | 6.14 | 31,332,424 |
| 29 Dec 2023 | 5.98 | 5.98 | 5.83 | 5.94 | 5.94 | 26,610,074 |
| 28 Dec 2023 | 6.06 | 6.15 | 5.90 | 5.98 | 5.98 | 26,880,723 |
| 27 Dec 2023 | 5.75 | 6.06 | 5.75 | 6.04 | 6.04 | 33,277,751 |
| 26 Dec 2023 | 5.79 | 5.83 | 5.71 | 5.74 | 5.74 | 15,648,600 |
| 25 Dec 2023 | 5.78 | 5.83 | 5.70 | 5.80 | 5.80 | 14,940,438 |
| 22 Dec 2023 | 5.77 | 5.83 | 5.73 | 5.77 | 5.77 | 17,081,374 |
| 21 Dec 2023 | 5.86 | 5.95 | 5.75 | 5.78 | 5.78 | 18,357,169 |
| 20 Dec 2023 | 5.79 | 5.92 | 5.78 | 5.85 | 5.85 | 22,029,980 |
| 19 Dec 2023 | 5.86 | 5.87 | 5.72 | 5.76 | 5.76 | 13,757,816 |
| 18 Dec 2023 | 5.82 | 5.87 | 5.79 | 5.80 | 5.80 | 12,695,875 |
| 15 Dec 2023 | 5.92 | 5.98 | 5.84 | 5.84 | 5.84 | 18,025,413 |
| 14 Dec 2023 | 5.94 | 5.94 | 5.87 | 5.90 | 5.90 | 11,898,906 |
| 13 Dec 2023 | 5.98 | 5.99 | 5.85 | 5.88 | 5.88 | 27,754,419 |
| 12 Dec 2023 | 6.03 | 6.04 | 5.94 | 6.04 | 6.04 | 20,126,344 |
| 11 Dec 2023 | 5.95 | 6.05 | 5.83 | 6.01 | 6.01 | 29,549,400 |
| 08 Dec 2023 | 5.99 | 6.07 | 5.90 | 5.93 | 5.93 | 47,652,517 |
| 07 Dec 2023 | 6.06 | 6.12 | 5.99 | 6.00 | 6.00 | 23,523,164 |
| 06 Dec 2023 | 6.12 | 6.17 | 6.08 | 6.10 | 6.10 | 15,676,928 |
| 05 Dec 2023 | 6.30 | 6.31 | 6.14 | 6.15 | 6.15 | 14,863,914 |
| 04 Dec 2023 | 6.42 | 6.44 | 6.27 | 6.29 | 6.29 | 22,900,914 |
| 01 Dec 2023 | 6.39 | 6.50 | 6.37 | 6.39 | 6.39 | 17,105,687 |
| 30 Nov 2023 | 6.26 | 6.45 | 6.25 | 6.43 | 6.43 | 30,010,892 |
| *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.