CNOOC Energy Technology & Services Limited (SHA:600968)
China · Delayed Price · Currency is CNY 4.030
-0.020 (-0.49%)
Aug 1, 2025, 3:00 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.05 | 4.06 | 4.02 | 4.03 | 4.03 | -0.49% | 26,427,084 |
| Jul 31, 2025 | 4.11 | 4.12 | 4.02 | 4.05 | 4.05 | -1.46% | 38,029,518 |
| Jul 30, 2025 | 4.12 | 4.20 | 4.11 | 4.11 | 4.11 | 0.24% | 48,445,267 |
| Jul 29, 2025 | 4.10 | 4.12 | 4.07 | 4.10 | 4.10 | - | 27,854,000 |
| Jul 28, 2025 | 4.20 | 4.20 | 4.08 | 4.10 | 4.10 | -2.38% | 52,317,063 |
| Jul 25, 2025 | 4.20 | 4.25 | 4.17 | 4.20 | 4.20 | - | 32,275,992 |
| Jul 24, 2025 | 4.27 | 4.28 | 4.18 | 4.20 | 4.20 | -1.64% | 46,312,018 |
| Jul 23, 2025 | 4.32 | 4.34 | 4.25 | 4.27 | 4.27 | -1.16% | 28,086,314 |
| Jul 22, 2025 | 4.24 | 4.33 | 4.23 | 4.32 | 4.32 | 2.13% | 35,584,536 |
| Jul 21, 2025 | 4.18 | 4.25 | 4.17 | 4.23 | 4.23 | 0.95% | 35,078,095 |
| Jul 18, 2025 | 4.15 | 4.20 | 4.12 | 4.19 | 4.19 | 1.21% | 28,784,342 |
| Jul 17, 2025 | 4.13 | 4.17 | 4.11 | 4.14 | 4.14 | 0.49% | 23,689,250 |
| Jul 16, 2025 | 4.11 | 4.13 | 4.09 | 4.12 | 4.12 | 0.24% | 20,997,100 |
| Jul 15, 2025 | 4.19 | 4.20 | 4.11 | 4.11 | 4.11 | -1.91% | 27,388,055 |
| Jul 14, 2025 | 4.18 | 4.23 | 4.17 | 4.19 | 4.19 | 0.72% | 25,178,264 |
| Jul 11, 2025 | 4.22 | 4.22 | 4.16 | 4.16 | 4.16 | -1.19% | 25,455,835 |
| Jul 10, 2025 | 4.15 | 4.21 | 4.14 | 4.21 | 4.21 | 1.20% | 22,406,919 |
| Jul 9, 2025 | 4.15 | 4.17 | 4.13 | 4.16 | 4.16 | 0.24% | 20,979,668 |
| Jul 8, 2025 | 4.12 | 4.16 | 4.09 | 4.15 | 4.15 | 0.97% | 27,218,268 |
| Jul 7, 2025 | 4.13 | 4.14 | 4.08 | 4.11 | 4.11 | -0.72% | 22,315,060 |
| Jul 4, 2025 | 4.11 | 4.16 | 4.11 | 4.14 | 4.14 | 0.49% | 22,560,607 |
| Jul 3, 2025 | 4.15 | 4.18 | 4.11 | 4.12 | 4.12 | -0.72% | 25,584,468 |
| Jul 2, 2025 | 4.12 | 4.18 | 4.11 | 4.15 | 4.15 | 1.47% | 39,396,300 |
| Jul 1, 2025 | 4.08 | 4.11 | 4.06 | 4.09 | 4.09 | 0.25% | 25,394,001 |
| Jun 30, 2025 | 4.07 | 4.12 | 4.06 | 4.08 | 4.08 | - | 25,884,300 |
| Jun 27, 2025 | 4.09 | 4.12 | 4.07 | 4.08 | 4.08 | -0.24% | 27,972,302 |
| Jun 26, 2025 | 4.11 | 4.14 | 4.08 | 4.09 | 4.09 | -3.54% | 40,276,339 |
| Jun 25, 2025 | 4.15 | 4.26 | 4.13 | 4.24 | 4.11 | 2.17% | 52,588,060 |
| Jun 24, 2025 | 4.10 | 4.17 | 4.05 | 4.15 | 4.02 | -3.04% | 75,965,781 |
| Jun 23, 2025 | 4.25 | 4.30 | 4.19 | 4.28 | 4.14 | 2.39% | 78,156,376 |
| Jun 20, 2025 | 4.23 | 4.23 | 4.14 | 4.18 | 4.05 | -1.65% | 46,167,590 |
| Jun 19, 2025 | 4.20 | 4.29 | 4.14 | 4.25 | 4.11 | 0.47% | 66,277,149 |
| Jun 18, 2025 | 4.25 | 4.31 | 4.21 | 4.23 | 4.10 | 0.24% | 57,589,200 |
| Jun 17, 2025 | 4.16 | 4.25 | 4.09 | 4.22 | 4.09 | 0.48% | 88,264,045 |
| Jun 16, 2025 | 4.40 | 4.41 | 4.16 | 4.20 | 4.07 | -0.24% | 137,050,168 |
| Jun 13, 2025 | 4.11 | 4.24 | 4.08 | 4.21 | 4.08 | 3.95% | 93,861,022 |
| Jun 12, 2025 | 4.08 | 4.09 | 4.04 | 4.05 | 3.92 | - | 22,939,400 |
| Jun 11, 2025 | 4.06 | 4.07 | 4.02 | 4.05 | 3.92 | - | 28,053,195 |
| Jun 10, 2025 | 4.08 | 4.13 | 4.03 | 4.05 | 3.92 | -0.98% | 34,715,977 |
| Jun 9, 2025 | 4.14 | 4.16 | 4.06 | 4.09 | 3.96 | -0.97% | 35,522,780 |
| Jun 6, 2025 | 4.09 | 4.15 | 4.06 | 4.13 | 4.00 | 1.47% | 28,002,900 |
| Jun 5, 2025 | 4.09 | 4.12 | 4.06 | 4.07 | 3.94 | -0.97% | 17,678,638 |
| Jun 4, 2025 | 4.13 | 4.18 | 4.08 | 4.11 | 3.98 | -0.24% | 27,836,123 |
| Jun 3, 2025 | 4.15 | 4.15 | 4.09 | 4.12 | 3.99 | -0.24% | 32,899,732 |
| May 30, 2025 | 4.08 | 4.14 | 4.05 | 4.13 | 4.00 | 1.23% | 39,839,754 |
| May 29, 2025 | 4.06 | 4.12 | 4.06 | 4.08 | 3.95 | 0.49% | 41,625,054 |
| May 28, 2025 | 3.92 | 4.07 | 3.91 | 4.06 | 3.93 | 3.31% | 63,755,984 |
| May 27, 2025 | 3.89 | 3.94 | 3.89 | 3.93 | 3.80 | 1.03% | 23,258,723 |
| May 26, 2025 | 3.90 | 3.93 | 3.88 | 3.89 | 3.77 | - | 20,879,400 |
| May 23, 2025 | 3.88 | 3.96 | 3.87 | 3.89 | 3.77 | 0.26% | 38,663,132 |