CNOOC Energy Technology & Services Limited (SHA:600968)
China · Delayed Price · Currency is CNY 4.190
+0.040 (0.96%)
May 8, 2026, 3:00 PM CST
SHA:600968 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.15 | 4.19 | 4.15 | 4.17 | - | 0.48% | 26,260,939 |
| 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% | 68,326,484 |
| 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% | 54,662,112 |
| 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 |
| Mar 16, 2026 | 4.89 | 5.02 | 4.84 | 4.87 | 4.87 | 0.83% | 122,100,300 |
| Mar 13, 2026 | 4.88 | 4.93 | 4.80 | 4.83 | 4.83 | -0.21% | 112,757,921 |
| Mar 12, 2026 | 4.89 | 4.93 | 4.74 | 4.84 | 4.84 | 0.83% | 149,423,500 |
| Mar 11, 2026 | 4.77 | 4.82 | 4.67 | 4.80 | 4.80 | 0.42% | 139,691,600 |
| Mar 10, 2026 | 4.80 | 4.87 | 4.74 | 4.78 | 4.78 | -5.16% | 186,485,700 |
| Mar 9, 2026 | 5.49 | 5.49 | 5.02 | 5.04 | 5.04 | - | 293,031,400 |
| Mar 6, 2026 | 5.13 | 5.20 | 4.97 | 5.04 | 5.04 | -3.63% | 204,483,000 |
| Mar 5, 2026 | 5.41 | 5.49 | 5.11 | 5.23 | 5.23 | -7.10% | 325,379,600 |
| Mar 4, 2026 | 5.73 | 5.80 | 5.00 | 5.63 | 5.63 | 1.62% | 495,016,800 |
| Mar 3, 2026 | 5.36 | 5.54 | 5.29 | 5.54 | 5.54 | 9.92% | 261,080,900 |
| Mar 2, 2026 | 4.99 | 5.04 | 4.81 | 5.04 | 5.04 | 10.04% | 281,007,400 |
| Feb 27, 2026 | 4.57 | 4.61 | 4.52 | 4.58 | 4.58 | 0.66% | 63,877,270 |
| Feb 26, 2026 | 4.61 | 4.68 | 4.53 | 4.55 | 4.55 | -1.94% | 80,533,400 |
| Feb 25, 2026 | 4.60 | 4.73 | 4.54 | 4.64 | 4.64 | -0.22% | 146,575,300 |
| Feb 24, 2026 | 4.45 | 4.67 | 4.43 | 4.65 | 4.65 | 7.64% | 169,355,300 |