CNOOC Energy Technology & Services Limited (SHA:600968)
China · Delayed Price · Currency is CNY 3.960
+0.060 (1.54%)
Aug 3, 2026, 3:00 PM CST
SHA:600968 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.87 | 3.98 | 3.84 | 3.95 | - | 1.28% | 52,729,700 |
| Jul 31, 2026 | 3.82 | 3.94 | 3.81 | 3.90 | 3.90 | 0.52% | 71,135,842 |
| Jul 30, 2026 | 3.92 | 3.99 | 3.82 | 3.88 | 3.88 | 0.26% | 63,747,060 |
| Jul 29, 2026 | 3.75 | 3.89 | 3.74 | 3.87 | 3.87 | 4.03% | 61,185,410 |
| Jul 28, 2026 | 3.73 | 3.74 | 3.65 | 3.72 | 3.72 | -1.06% | 43,074,300 |
| Jul 27, 2026 | 3.71 | 3.78 | 3.58 | 3.76 | 3.76 | -0.79% | 49,970,900 |
| Jul 24, 2026 | 3.92 | 3.94 | 3.78 | 3.79 | 3.79 | -2.32% | 56,605,700 |
| Jul 23, 2026 | 3.88 | 3.92 | 3.85 | 3.88 | 3.88 | 0.26% | 48,156,700 |
| Jul 22, 2026 | 3.79 | 3.87 | 3.77 | 3.87 | 3.87 | 2.93% | 49,201,600 |
| Jul 21, 2026 | 3.83 | 3.88 | 3.75 | 3.76 | 3.76 | -2.84% | 65,523,430 |
| Jul 20, 2026 | 3.73 | 3.88 | 3.71 | 3.87 | 3.87 | 4.88% | 85,785,812 |
| Jul 17, 2026 | 3.68 | 3.74 | 3.66 | 3.69 | 3.69 | 0.82% | 47,869,200 |
| Jul 16, 2026 | 3.66 | 3.72 | 3.60 | 3.66 | 3.66 | -0.81% | 35,514,200 |
| Jul 15, 2026 | 3.67 | 3.73 | 3.63 | 3.69 | 3.69 | -1.34% | 46,365,900 |
| Jul 14, 2026 | 3.61 | 3.75 | 3.60 | 3.74 | 3.74 | 4.76% | 80,778,584 |
| Jul 13, 2026 | 3.51 | 3.57 | 3.49 | 3.57 | 3.57 | 2.59% | 50,928,600 |
| Jul 10, 2026 | 3.42 | 3.53 | 3.35 | 3.48 | 3.48 | - | 46,767,700 |
| Jul 9, 2026 | 3.53 | 3.56 | 3.44 | 3.48 | 3.48 | -0.57% | 46,269,800 |
| Jul 8, 2026 | 3.42 | 3.51 | 3.39 | 3.50 | 3.50 | 3.55% | 48,960,700 |
| Jul 7, 2026 | 3.52 | 3.52 | 3.35 | 3.38 | 3.38 | -3.98% | 38,690,200 |
| Jul 6, 2026 | 3.50 | 3.55 | 3.46 | 3.52 | 3.52 | 0.57% | 27,209,500 |
| Jul 3, 2026 | 3.42 | 3.52 | 3.40 | 3.50 | 3.50 | 2.94% | 41,638,637 |
| Jul 2, 2026 | 3.34 | 3.41 | 3.33 | 3.40 | 3.40 | 1.19% | 42,669,774 |
| Jul 1, 2026 | 3.34 | 3.39 | 3.27 | 3.36 | 3.36 | 0.90% | 38,713,775 |
| Jun 30, 2026 | 3.44 | 3.44 | 3.32 | 3.33 | 3.33 | -2.92% | 38,985,047 |
| Jun 29, 2026 | 3.43 | 3.46 | 3.34 | 3.43 | 3.43 | - | 33,715,470 |
| Jun 26, 2026 | 3.55 | 3.55 | 3.41 | 3.43 | 3.43 | -2.83% | 35,814,900 |
| Jun 25, 2026 | 3.65 | 3.67 | 3.50 | 3.53 | 3.53 | -3.37% | 61,220,378 |
| Jun 24, 2026 | 3.78 | 3.85 | 3.76 | 3.80 | 3.65 | 0.26% | 44,377,800 |
| Jun 23, 2026 | 3.82 | 3.86 | 3.77 | 3.79 | 3.64 | -1.04% | 33,334,600 |
| Jun 22, 2026 | 3.77 | 3.83 | 3.73 | 3.83 | 3.68 | 1.59% | 37,142,826 |
| Jun 18, 2026 | 3.80 | 3.89 | 3.77 | 3.77 | 3.62 | -0.79% | 50,139,000 |
| Jun 17, 2026 | 3.83 | 3.83 | 3.78 | 3.80 | 3.65 | -0.78% | 29,512,590 |
| Jun 16, 2026 | 3.90 | 3.91 | 3.82 | 3.83 | 3.68 | -1.79% | 34,210,340 |
| Jun 15, 2026 | 3.86 | 3.95 | 3.84 | 3.90 | 3.75 | 0.26% | 45,666,070 |
| Jun 12, 2026 | 3.78 | 3.91 | 3.77 | 3.89 | 3.74 | 1.83% | 41,721,600 |
| Jun 11, 2026 | 3.86 | 3.88 | 3.80 | 3.82 | 3.67 | 0.26% | 27,365,400 |
| Jun 10, 2026 | 3.82 | 3.84 | 3.76 | 3.81 | 3.66 | -0.78% | 35,003,860 |
| Jun 9, 2026 | 3.93 | 3.95 | 3.80 | 3.84 | 3.69 | -3.27% | 75,485,691 |
| Jun 8, 2026 | 3.92 | 4.00 | 3.90 | 3.97 | 3.82 | 0.25% | 46,526,886 |
| Jun 5, 2026 | 3.99 | 4.04 | 3.95 | 3.96 | 3.81 | -1.25% | 36,288,680 |
| Jun 4, 2026 | 4.00 | 4.08 | 3.95 | 4.01 | 3.85 | -0.74% | 63,197,100 |
| Jun 3, 2026 | 4.00 | 4.05 | 3.96 | 4.04 | 3.88 | 1.00% | 38,972,970 |
| Jun 2, 2026 | 4.08 | 4.08 | 3.97 | 4.00 | 3.85 | -1.23% | 43,030,200 |
| Jun 1, 2026 | 3.91 | 4.08 | 3.91 | 4.05 | 3.89 | 3.32% | 70,260,930 |
| May 29, 2026 | 3.89 | 3.93 | 3.88 | 3.92 | 3.77 | - | 35,192,760 |
| May 28, 2026 | 3.91 | 3.95 | 3.88 | 3.92 | 3.77 | -0.51% | 39,478,900 |
| May 27, 2026 | 4.00 | 4.00 | 3.91 | 3.94 | 3.79 | -1.75% | 49,418,000 |
| May 26, 2026 | 3.94 | 4.05 | 3.93 | 4.01 | 3.85 | 1.52% | 58,178,140 |
| May 25, 2026 | 4.14 | 4.14 | 3.93 | 3.95 | 3.80 | -5.28% | 102,189,200 |