Sinopec Engineering (Group) Co Ltd (1NS)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 1.875 | 0.8 | 9.66 | 0.8 | 878 | 5.01912267 | DE |
| 4 | -0.02 | -2.39520958084 | 0.835 | 9.66 | 0.795 | 6964 | 0.96959664 | DE |
| 12 | 0.125 | 18.115942029 | 0.69 | 9.66 | 0.625 | 3502 | 0.95503122 | DE |
| 26 | 0.185 | 29.3650793651 | 0.63 | 9.66 | 0.54 | 5083 | 0.71732602 | DE |
| 52 | 0.321 | 64.979757085 | 0.494 | 9.66 | 0.434 | 4204 | 0.64113609 | DE |
| 156 | 0.375 | 85.2272727273 | 0.44 | 9.66 | 0.41 | 3789 | 0.61128467 | DE |
| 260 | 0.375 | 85.2272727273 | 0.44 | 9.66 | 0.41 | 3789 | 0.61128467 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736371620 | 9.66 | 8.84 | 1,070.91 | 0.83 | 9.66 | 0.83 | 1250 |
| 1736285220 | 0.825 | 0.025 | 3.12 | 0.825 | 0.825 | 0.825 | 1358 |
| 1736198820 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1735939620 | 0.8 | -0.005 | -0.62 | 0.8 | 0.8 | 0.8 | 25 |
| 1735853220 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 0 |
| 1735594020 | 0.805 | -0.025 | -3.01 | 0.8 | 0.805 | 0.8 | 1384 |
| 1735334820 | 0.83 | 0 | 0.00 | 0.8199999 | 0.83 | 0.8199999 | 45351 |
| 1734989220 | 0.83 | 0.0100001 | 1.22 | 0.83 | 0.83 | 0.83 | 1555 |
| 1734730020 | 0.8199999 | -0.005 | -0.61 | 0.8199999 | 0.8199999 | 0.8199999 | 77 |
| 1734643620 | 0.825 | -0.005 | -0.60 | 0.8199999 | 0.825 | 0.8199999 | 15652 |
| 1734557220 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1734470820 | 0.83 | 0.035 | 4.40 | 0.83 | 0.83 | 0.83 | 3600 |
| 1734384420 | 0.795 | 0 | 0.00 | 0.795 | 0.83 | 0.795 | 3014 |
| 1734125220 | 0.795 | 0.08 | 11.19 | 0.835 | 0.835 | 0.795 | 3340 |
| 1734038820 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
| 1733952420 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
| 1733866020 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
| 1733779620 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
| 1733520420 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
| 1733434020 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
| 1733347620 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
| 1733261220 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
| 1733174820 | 0.715 | 0 | 0.00 | 0.715 | 0.715 | 0.715 | 0 |
| 1732915620 | 0.715 | 0.055 | 8.33 | 0.715 | 0.715 | 0.715 | 300 |
| 1732829220 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1732742820 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1732656420 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1732570020 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1732310820 | 0.66 | -0.06 | -8.33 | 0.66 | 0.66 | 0.66 | 1665 |
| 1732224420 | 0.72 | 0.085 | 13.39 | 0.7 | 0.72 | 0.7 | 450 |
| 1732138020 | 0.635 | 0 | 0.00 | 0.635 | 0.635 | 0.635 | 0 |
| 1732051620 | 0.635 | 0 | 0.00 | 0.635 | 0.635 | 0.635 | 0 |
| 1731965220 | 0.635 | 0.01 | 1.60 | 0.635 | 0.635 | 0.635 | 1 |
| 1731705960 | 0.625 | -0.01 | -1.57 | 0.66 | 0.66 | 0.625 | 19 |
| 1731619620 | 0.635 | 0 | 0.00 | 0.635 | 0.635 | 0.635 | 0 |
| 1731533220 | 0.635 | 0 | 0.00 | 0.635 | 0.635 | 0.635 | 0 |
| 1731446820 | 0.635 | 0 | 0.00 | 0.635 | 0.635 | 0.635 | 0 |
| 1731360420 | 0.635 | -0.01 | -1.55 | 0.635 | 0.635 | 0.635 | 100 |
| 1731101160 | 0.645 | 0 | 0.00 | 0.645 | 0.645 | 0.645 | 0 |
| 1731014760 | 0.645 | -0.015 | -2.27 | 0.665 | 0.665 | 0.645 | 17 |
| 1730928360 | 0.66 | 0.01 | 1.54 | 0.66 | 0.66 | 0.66 | 242 |
| 1730841960 | 0.65 | -0.015 | -2.26 | 0.65 | 0.65 | 0.65 | 500 |
| 1730755560 | 0.665 | -0.015 | -2.21 | 0.665 | 0.665 | 0.665 | 150 |
| 1730496360 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1730409960 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1730323560 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1730237160 | 0.68 | -0.01 | -1.45 | 0.68 | 0.68 | 0.68 | 300 |
| 1730147160 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1729887960 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1729801560 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1729715160 | 0.6899999 | 0.0149999 | 2.22 | 0.6899999 | 0.6899999 | 0.6899999 | 200 |
| 1729628760 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1729542360 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1729283160 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1729196760 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1729110360 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1729023960 | 0.675 | 0.035 | 5.47 | 0.67 | 0.675 | 0.64 | 1371 |
| 1728937560 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1728678360 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1728591960 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1728505560 | 0.64 | 0.02 | 3.23 | 0.64 | 0.64 | 0.64 | 420 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
