CNOOC Energy Technology & Services Limited (SHA:600968)
China · Delayed Price · Currency is CNY 3.770
-0.030 (-0.79%)
Jun 18, 2026, 3:00 PM CST
SHA:600968 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3.80 | 3.89 | 3.77 | 3.77 | 3.77 | -0.79% | 50,139,006 |
| Jun 17, 2026 | 3.83 | 3.83 | 3.78 | 3.80 | 3.80 | -0.78% | 29,512,594 |
| Jun 16, 2026 | 3.90 | 3.91 | 3.82 | 3.83 | 3.83 | -1.79% | 34,210,345 |
| Jun 15, 2026 | 3.86 | 3.95 | 3.84 | 3.90 | 3.90 | 0.26% | 45,666,070 |
| Jun 12, 2026 | 3.78 | 3.91 | 3.77 | 3.89 | 3.89 | 1.83% | 41,721,600 |
| Jun 11, 2026 | 3.86 | 3.88 | 3.80 | 3.82 | 3.82 | 0.26% | 27,365,400 |
| Jun 10, 2026 | 3.82 | 3.84 | 3.76 | 3.81 | 3.81 | -0.78% | 35,003,860 |
| Jun 9, 2026 | 3.93 | 3.95 | 3.80 | 3.84 | 3.84 | -3.27% | 75,485,691 |
| Jun 8, 2026 | 3.92 | 4.00 | 3.90 | 3.97 | 3.97 | 0.25% | 46,526,886 |
| Jun 5, 2026 | 3.99 | 4.04 | 3.95 | 3.96 | 3.96 | -1.25% | 36,288,680 |
| Jun 4, 2026 | 4.00 | 4.08 | 3.95 | 4.01 | 4.01 | -0.74% | 63,197,100 |
| Jun 3, 2026 | 4.00 | 4.05 | 3.96 | 4.04 | 4.04 | 1.00% | 38,972,970 |
| Jun 2, 2026 | 4.08 | 4.08 | 3.97 | 4.00 | 4.00 | -1.23% | 43,030,200 |
| Jun 1, 2026 | 3.91 | 4.08 | 3.91 | 4.05 | 4.05 | 3.32% | 70,260,930 |
| May 29, 2026 | 3.89 | 3.93 | 3.88 | 3.92 | 3.92 | - | 35,192,760 |
| May 28, 2026 | 3.91 | 3.95 | 3.88 | 3.92 | 3.92 | -0.51% | 39,478,900 |
| May 27, 2026 | 4.00 | 4.00 | 3.91 | 3.94 | 3.94 | -1.75% | 49,418,000 |
| May 26, 2026 | 3.94 | 4.05 | 3.93 | 4.01 | 4.01 | 1.52% | 58,178,140 |
| May 25, 2026 | 4.14 | 4.14 | 3.93 | 3.95 | 3.95 | -5.28% | 102,189,200 |
| May 22, 2026 | 4.07 | 4.19 | 4.03 | 4.17 | 4.17 | 2.46% | 60,506,914 |
| May 21, 2026 | 4.16 | 4.22 | 4.05 | 4.07 | 4.07 | -3.55% | 66,968,120 |
| May 20, 2026 | 4.22 | 4.28 | 4.21 | 4.22 | 4.22 | - | 50,559,320 |
| May 19, 2026 | 4.21 | 4.23 | 4.16 | 4.22 | 4.22 | -0.24% | 40,014,250 |
| May 18, 2026 | 4.18 | 4.26 | 4.14 | 4.23 | 4.23 | 1.68% | 64,316,200 |
| May 15, 2026 | 4.18 | 4.20 | 4.13 | 4.16 | 4.16 | -0.72% | 50,328,360 |
| May 14, 2026 | 4.20 | 4.22 | 4.16 | 4.19 | 4.19 | - | 52,089,300 |
| May 13, 2026 | 4.16 | 4.23 | 4.15 | 4.19 | 4.19 | 0.96% | 57,366,160 |
| May 12, 2026 | 4.19 | 4.20 | 4.12 | 4.15 | 4.15 | -0.72% | 52,324,850 |
| May 11, 2026 | 4.20 | 4.21 | 4.16 | 4.18 | 4.18 | -0.24% | 42,952,030 |
| May 8, 2026 | 4.15 | 4.20 | 4.15 | 4.19 | 4.19 | 0.96% | 47,025,130 |
| May 7, 2026 | 4.25 | 4.26 | 4.13 | 4.15 | 4.15 | -2.81% | 85,362,790 |
| May 6, 2026 | 4.38 | 4.38 | 4.24 | 4.27 | 4.27 | -3.61% | 92,481,900 |
| Apr 30, 2026 | 4.43 | 4.47 | 4.38 | 4.43 | 4.43 | 0.23% | 69,399,930 |
| Apr 29, 2026 | 4.32 | 4.44 | 4.31 | 4.42 | 4.42 | 2.31% | 89,165,180 |
| Apr 28, 2026 | 4.26 | 4.33 | 4.23 | 4.32 | 4.32 | 1.41% | 70,357,890 |
| Apr 27, 2026 | 4.23 | 4.28 | 4.20 | 4.26 | 4.26 | 0.95% | 45,332,260 |
| Apr 24, 2026 | 4.27 | 4.29 | 4.18 | 4.22 | 4.22 | -1.17% | 62,023,940 |
| Apr 23, 2026 | 4.23 | 4.29 | 4.22 | 4.27 | 4.27 | 0.95% | 68,032,730 |
| Apr 22, 2026 | 4.25 | 4.26 | 4.20 | 4.23 | 4.23 | -0.70% | 48,378,850 |
| Apr 21, 2026 | 4.24 | 4.27 | 4.21 | 4.26 | 4.26 | 0.47% | 43,759,890 |
| Apr 20, 2026 | 4.25 | 4.26 | 4.20 | 4.24 | 4.24 | - | 46,732,600 |
| Apr 17, 2026 | 4.30 | 4.31 | 4.22 | 4.24 | 4.24 | -1.40% | 44,113,190 |
| Apr 16, 2026 | 4.30 | 4.31 | 4.27 | 4.30 | 4.30 | -0.23% | 54,881,160 |
| Apr 15, 2026 | 4.39 | 4.40 | 4.30 | 4.31 | 4.31 | -2.71% | 74,320,000 |
| Apr 14, 2026 | 4.45 | 4.48 | 4.41 | 4.43 | 4.43 | -1.77% | 62,483,790 |
| Apr 13, 2026 | 4.52 | 4.54 | 4.39 | 4.51 | 4.51 | 1.35% | 71,064,580 |
| Apr 10, 2026 | 4.36 | 4.48 | 4.35 | 4.45 | 4.45 | 1.60% | 81,661,920 |
| Apr 9, 2026 | 4.41 | 4.45 | 4.33 | 4.38 | 4.38 | -0.23% | 68,326,480 |
| Apr 8, 2026 | 4.40 | 4.46 | 4.31 | 4.39 | 4.39 | -3.73% | 123,748,600 |
| Apr 7, 2026 | 4.46 | 4.57 | 4.41 | 4.56 | 4.56 | 1.79% | 60,782,900 |