CNOOC Energy Technology & Services Limited (SHA:600968)
China · Delayed Price · Currency is CNY 4.580
+0.030 (0.66%)
At close: Feb 27, 2026
SHA:600968 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.57 | 4.61 | 4.52 | 4.59 | - | 0.88% | 46,341,523 |
| Feb 26, 2026 | 4.61 | 4.68 | 4.53 | 4.55 | 4.55 | -1.94% | 80,533,400 |
| Feb 25, 2026 | 4.60 | 4.73 | 4.54 | 4.64 | 4.64 | -0.22% | 146,575,300 |
| Feb 24, 2026 | 4.45 | 4.67 | 4.43 | 4.65 | 4.65 | 7.64% | 169,355,300 |
| Feb 13, 2026 | 4.42 | 4.43 | 4.31 | 4.32 | 4.32 | -3.57% | 76,925,500 |
| Feb 12, 2026 | 4.44 | 4.55 | 4.43 | 4.48 | 4.48 | 1.36% | 100,673,900 |
| Feb 11, 2026 | 4.26 | 4.44 | 4.25 | 4.42 | 4.42 | 3.76% | 101,700,746 |
| Feb 10, 2026 | 4.30 | 4.32 | 4.24 | 4.26 | 4.26 | -0.23% | 56,908,580 |
| Feb 9, 2026 | 4.30 | 4.32 | 4.24 | 4.27 | 4.27 | -0.70% | 67,683,430 |
| Feb 6, 2026 | 4.15 | 4.35 | 4.12 | 4.30 | 4.30 | 2.14% | 95,954,670 |
| Feb 5, 2026 | 4.24 | 4.31 | 4.15 | 4.21 | 4.21 | -1.41% | 82,327,310 |
| Feb 4, 2026 | 4.25 | 4.30 | 4.21 | 4.27 | 4.27 | 1.67% | 95,454,130 |
| Feb 3, 2026 | 4.17 | 4.24 | 4.12 | 4.20 | 4.20 | 0.72% | 116,285,400 |
| Feb 2, 2026 | 4.23 | 4.36 | 4.16 | 4.17 | 4.17 | -7.33% | 220,723,100 |
| Jan 30, 2026 | 4.81 | 4.87 | 4.41 | 4.50 | 4.50 | -7.98% | 308,592,900 |
| Jan 29, 2026 | 4.50 | 4.90 | 4.41 | 4.89 | 4.89 | 9.89% | 281,270,200 |
| Jan 28, 2026 | 4.31 | 4.54 | 4.30 | 4.45 | 4.45 | 4.46% | 152,616,300 |
| Jan 27, 2026 | 4.30 | 4.37 | 4.22 | 4.26 | 4.26 | -1.62% | 64,169,800 |
| Jan 26, 2026 | 4.26 | 4.36 | 4.24 | 4.33 | 4.33 | 2.12% | 88,046,240 |
| Jan 23, 2026 | 4.19 | 4.27 | 4.17 | 4.24 | 4.24 | - | 72,315,070 |
| Jan 22, 2026 | 4.06 | 4.30 | 4.05 | 4.24 | 4.24 | 4.69% | 151,853,100 |
| Jan 21, 2026 | 4.00 | 4.05 | 3.98 | 4.05 | 4.05 | 1.25% | 60,101,700 |
| Jan 20, 2026 | 3.95 | 4.01 | 3.94 | 4.00 | 4.00 | 1.27% | 75,460,840 |
| Jan 19, 2026 | 3.90 | 3.96 | 3.89 | 3.95 | 3.95 | 0.77% | 41,386,110 |
| Jan 16, 2026 | 3.93 | 3.95 | 3.88 | 3.92 | 3.92 | -1.01% | 59,606,743 |
| Jan 15, 2026 | 3.92 | 3.97 | 3.89 | 3.96 | 3.96 | 0.51% | 54,450,780 |
| Jan 14, 2026 | 3.93 | 4.00 | 3.91 | 3.94 | 3.94 | 0.77% | 101,191,700 |
| Jan 13, 2026 | 3.91 | 3.95 | 3.89 | 3.91 | 3.91 | 0.26% | 64,730,110 |
| Jan 12, 2026 | 3.89 | 3.91 | 3.87 | 3.90 | 3.90 | - | 42,118,650 |
| Jan 9, 2026 | 3.92 | 3.93 | 3.88 | 3.90 | 3.90 | 0.78% | 55,965,500 |
| Jan 8, 2026 | 3.82 | 3.88 | 3.80 | 3.87 | 3.87 | 1.04% | 42,338,700 |
| Jan 7, 2026 | 3.89 | 3.89 | 3.82 | 3.83 | 3.83 | -2.05% | 65,950,160 |
| Jan 6, 2026 | 3.82 | 3.92 | 3.82 | 3.91 | 3.91 | 2.36% | 76,299,460 |
| Jan 5, 2026 | 3.87 | 3.89 | 3.82 | 3.82 | 3.82 | -0.52% | 49,006,760 |
| Dec 31, 2025 | 3.83 | 3.85 | 3.82 | 3.84 | 3.84 | -0.26% | 24,662,460 |
| Dec 30, 2025 | 3.80 | 3.87 | 3.78 | 3.85 | 3.85 | 1.58% | 50,549,870 |
| Dec 29, 2025 | 3.80 | 3.83 | 3.78 | 3.79 | 3.79 | -0.26% | 28,027,650 |
| Dec 26, 2025 | 3.81 | 3.82 | 3.79 | 3.80 | 3.80 | -0.26% | 27,373,500 |
| Dec 25, 2025 | 3.85 | 3.86 | 3.80 | 3.81 | 3.81 | -0.78% | 37,218,080 |
| Dec 24, 2025 | 3.86 | 3.86 | 3.82 | 3.84 | 3.84 | -0.26% | 19,809,600 |
| Dec 23, 2025 | 3.84 | 3.87 | 3.84 | 3.85 | 3.85 | 0.52% | 24,756,680 |
| Dec 22, 2025 | 3.83 | 3.85 | 3.82 | 3.83 | 3.83 | - | 21,694,400 |
| Dec 19, 2025 | 3.81 | 3.86 | 3.79 | 3.83 | 3.83 | 0.26% | 28,064,000 |
| Dec 18, 2025 | 3.78 | 3.84 | 3.76 | 3.82 | 3.82 | 1.06% | 35,630,900 |
| Dec 17, 2025 | 3.75 | 3.80 | 3.74 | 3.78 | 3.78 | - | 32,894,558 |
| Dec 16, 2025 | 3.84 | 3.84 | 3.76 | 3.78 | 3.78 | -1.56% | 44,644,970 |
| Dec 15, 2025 | 3.83 | 3.86 | 3.82 | 3.84 | 3.84 | - | 26,663,430 |
| Dec 12, 2025 | 3.85 | 3.86 | 3.81 | 3.84 | 3.84 | -0.52% | 52,231,940 |
| Dec 11, 2025 | 3.91 | 3.92 | 3.85 | 3.86 | 3.86 | -1.03% | 30,270,400 |
| Dec 10, 2025 | 3.91 | 3.94 | 3.89 | 3.90 | 3.90 | -0.76% | 47,413,776 |