CNOOC Energy Technology & Services Limited (SHA:600968)
China · Delayed Price · Currency is CNY 3.920
0.00 (0.00%)
May 29, 2026, 3:00 PM CST
SHA:600968 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 4.60 | 4.60 | 4.43 | 4.48 | 4.48 | -2.61% | 72,821,600 |
| Apr 2, 2026 | 4.46 | 4.61 | 4.46 | 4.60 | 4.60 | 3.37% | 110,152,300 |
| Apr 1, 2026 | 4.48 | 4.54 | 4.42 | 4.45 | 4.45 | -0.89% | 58,488,900 |
| Mar 31, 2026 | 4.59 | 4.65 | 4.48 | 4.49 | 4.49 | -2.60% | 54,662,110 |
| Mar 30, 2026 | 4.71 | 4.75 | 4.57 | 4.61 | 4.61 | -0.86% | 65,850,700 |
| Mar 27, 2026 | 4.64 | 4.67 | 4.57 | 4.65 | 4.65 | - | 68,020,640 |
| Mar 26, 2026 | 4.60 | 4.69 | 4.58 | 4.65 | 4.65 | 0.65% | 76,107,460 |
| Mar 25, 2026 | 4.45 | 4.66 | 4.41 | 4.62 | 4.62 | 2.21% | 96,865,940 |
| Mar 24, 2026 | 4.40 | 4.55 | 4.38 | 4.52 | 4.52 | 0.89% | 80,327,190 |
| Mar 23, 2026 | 4.55 | 4.62 | 4.45 | 4.48 | 4.48 | -1.10% | 97,686,560 |
| Mar 20, 2026 | 4.55 | 4.63 | 4.48 | 4.53 | 4.53 | -2.79% | 85,865,830 |
| Mar 19, 2026 | 4.72 | 4.74 | 4.57 | 4.66 | 4.66 | 1.30% | 131,765,300 |
| Mar 18, 2026 | 4.66 | 4.67 | 4.52 | 4.60 | 4.60 | -2.54% | 87,232,480 |
| Mar 17, 2026 | 4.80 | 4.81 | 4.66 | 4.72 | 4.72 | -3.08% | 102,013,000 |