CNOOC Energy Technology & Services Limited (SHA:600968)
China flag China · Delayed Price · Currency is CNY
4.040
0.00 (0.00%)
Aug 22, 2025, 3:00 PM CST

SHA:600968 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20254.044.053.994.044.04-56,759,100
Aug 21, 20254.074.074.034.044.04-0.74%68,048,100
Aug 20, 20254.054.093.984.074.073.30%126,057,264
Aug 19, 20253.923.953.913.943.940.51%44,033,409
Aug 18, 20254.054.063.903.923.92-2.73%147,145,955
Aug 15, 20254.094.124.004.034.03-1.71%97,205,638
Aug 14, 20254.154.224.094.104.10-1.20%83,068,928
Aug 13, 20254.024.264.004.154.153.23%175,673,973
Aug 12, 20254.014.054.004.024.02-0.25%52,625,843
Aug 11, 20254.114.124.004.034.03-1.71%67,315,398
Aug 8, 20254.074.124.064.104.100.74%29,201,790
Aug 7, 20254.074.094.034.074.07-30,440,557
Aug 6, 20254.054.084.044.074.070.25%25,402,432
Aug 5, 20254.044.074.024.064.060.50%30,787,524
Aug 4, 20254.034.064.014.044.040.25%26,446,600
Aug 1, 20254.054.064.024.034.03-0.49%26,427,084
Jul 31, 20254.114.124.024.054.05-1.46%38,029,518
Jul 30, 20254.124.204.114.114.110.24%48,445,267
Jul 29, 20254.104.124.074.104.10-27,854,000
Jul 28, 20254.204.204.084.104.10-2.38%52,317,063
Jul 25, 20254.204.254.174.204.20-32,275,992
Jul 24, 20254.274.284.184.204.20-1.64%46,312,018
Jul 23, 20254.324.344.254.274.27-1.16%28,086,314
Jul 22, 20254.244.334.234.324.322.13%35,584,536
Jul 21, 20254.184.254.174.234.230.95%35,078,095
Jul 18, 20254.154.204.124.194.191.21%28,784,342
Jul 17, 20254.134.174.114.144.140.49%23,689,250
Jul 16, 20254.114.134.094.124.120.24%20,997,100
Jul 15, 20254.194.204.114.114.11-1.91%27,388,055
Jul 14, 20254.184.234.174.194.190.72%25,178,264
Jul 11, 20254.224.224.164.164.16-1.19%25,455,835
Jul 10, 20254.154.214.144.214.211.20%22,406,919
Jul 9, 20254.154.174.134.164.160.24%20,979,668
Jul 8, 20254.124.164.094.154.150.97%27,218,268
Jul 7, 20254.134.144.084.114.11-0.72%22,315,060
Jul 4, 20254.114.164.114.144.140.49%22,560,607
Jul 3, 20254.154.184.114.124.12-0.72%25,584,468
Jul 2, 20254.124.184.114.154.151.47%39,396,300
Jul 1, 20254.084.114.064.094.090.25%25,394,001
Jun 30, 20254.074.124.064.084.08-25,884,300
Jun 27, 20254.094.124.074.084.08-0.24%27,972,302
Jun 26, 20254.114.144.084.094.09-3.54%40,276,339
Jun 25, 20254.154.264.134.244.112.17%52,588,060
Jun 24, 20254.104.174.054.154.02-3.04%75,965,781
Jun 23, 20254.254.304.194.284.142.39%78,156,376
Jun 20, 20254.234.234.144.184.05-1.65%46,167,590
Jun 19, 20254.204.294.144.254.110.47%66,277,149
Jun 18, 20254.254.314.214.234.100.24%57,589,200
Jun 17, 20254.164.254.094.224.090.48%88,264,045
Jun 16, 20254.404.414.164.204.07-0.24%137,050,168