CNOOC Energy Technology & Services Limited (SHA:600968)
China · Delayed Price · Currency is CNY 3.480
0.00 (0.00%)
Jul 10, 2026, 3:00 PM CST
SHA:600968 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 4.07 | 4.19 | 4.03 | 4.17 | 4.01 | 2.46% | 60,506,910 |
| May 21, 2026 | 4.16 | 4.22 | 4.05 | 4.07 | 3.91 | -3.55% | 66,968,120 |
| May 20, 2026 | 4.22 | 4.28 | 4.21 | 4.22 | 4.06 | - | 50,559,320 |
| May 19, 2026 | 4.21 | 4.23 | 4.16 | 4.22 | 4.06 | -0.24% | 40,014,250 |
| May 18, 2026 | 4.18 | 4.26 | 4.14 | 4.23 | 4.07 | 1.68% | 64,316,200 |
| May 15, 2026 | 4.18 | 4.20 | 4.13 | 4.16 | 4.00 | -0.72% | 50,328,360 |
| May 14, 2026 | 4.20 | 4.22 | 4.16 | 4.19 | 4.03 | - | 52,089,300 |
| May 13, 2026 | 4.16 | 4.23 | 4.15 | 4.19 | 4.03 | 0.96% | 57,366,160 |
| May 12, 2026 | 4.19 | 4.20 | 4.12 | 4.15 | 3.99 | -0.72% | 52,324,850 |
| May 11, 2026 | 4.20 | 4.21 | 4.16 | 4.18 | 4.02 | -0.24% | 42,952,030 |
| May 8, 2026 | 4.15 | 4.20 | 4.15 | 4.19 | 4.03 | 0.96% | 47,025,130 |
| May 7, 2026 | 4.25 | 4.26 | 4.13 | 4.15 | 3.99 | -2.81% | 85,362,790 |
| May 6, 2026 | 4.38 | 4.38 | 4.24 | 4.27 | 4.10 | -3.61% | 92,481,900 |
| Apr 30, 2026 | 4.43 | 4.47 | 4.38 | 4.43 | 4.26 | 0.23% | 69,399,930 |
| Apr 29, 2026 | 4.32 | 4.44 | 4.31 | 4.42 | 4.25 | 2.31% | 89,165,180 |
| Apr 28, 2026 | 4.26 | 4.33 | 4.23 | 4.32 | 4.15 | 1.41% | 70,357,890 |