CNOOC Energy Technology & Services Limited (SHA:600968)
China · Delayed Price · Currency is CNY 3.920
+0.010 (0.26%)
Sep 30, 2026, 3:00 PM CST
SHA:600968 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.89 | 3.94 | 3.88 | 3.92 | 3.92 | 0.26% | 19,164,780 |
| Sep 29, 2026 | 3.85 | 3.92 | 3.84 | 3.91 | 3.91 | 1.30% | 26,353,189 |
| Sep 28, 2026 | 3.86 | 3.88 | 3.82 | 3.86 | 3.86 | -0.52% | 24,143,370 |
| Sep 24, 2026 | 3.87 | 3.91 | 3.84 | 3.88 | 3.88 | 0.78% | 27,494,310 |
| Sep 23, 2026 | 3.91 | 3.92 | 3.84 | 3.85 | 3.85 | -1.53% | 29,919,180 |
| Sep 22, 2026 | 3.98 | 4.00 | 3.90 | 3.91 | 3.91 | -2.49% | 35,128,550 |
| Sep 21, 2026 | 3.93 | 4.02 | 3.91 | 4.01 | 4.01 | 1.52% | 32,805,082 |
| Sep 18, 2026 | 3.95 | 3.97 | 3.90 | 3.95 | 3.95 | - | 27,399,782 |
| Sep 17, 2026 | 4.00 | 4.00 | 3.91 | 3.95 | 3.95 | -1.99% | 31,466,400 |
| Sep 16, 2026 | 4.02 | 4.06 | 3.97 | 4.03 | 4.03 | 0.25% | 38,168,891 |
| Sep 15, 2026 | 4.00 | 4.04 | 3.95 | 4.02 | 4.02 | 0.25% | 35,851,475 |
| Sep 14, 2026 | 4.01 | 4.04 | 3.96 | 4.01 | 4.01 | 0.50% | 33,422,700 |
| Sep 11, 2026 | 4.07 | 4.07 | 3.96 | 3.99 | 3.99 | -0.50% | 51,782,417 |
| Sep 10, 2026 | 4.12 | 4.14 | 4.00 | 4.01 | 4.01 | -1.47% | 44,852,471 |
| Sep 9, 2026 | 4.06 | 4.12 | 3.98 | 4.07 | 4.07 | 1.24% | 51,590,514 |
| Sep 8, 2026 | 3.89 | 4.03 | 3.89 | 4.02 | 4.02 | 3.08% | 50,330,215 |
| Sep 7, 2026 | 3.96 | 3.97 | 3.88 | 3.90 | 3.90 | -1.27% | 42,639,500 |
| Sep 4, 2026 | 3.93 | 3.97 | 3.90 | 3.95 | 3.95 | 0.77% | 30,133,500 |
| Sep 3, 2026 | 3.84 | 3.95 | 3.83 | 3.92 | 3.92 | 1.29% | 43,108,200 |
| Sep 2, 2026 | 4.02 | 4.03 | 3.85 | 3.87 | 3.87 | -2.52% | 72,874,500 |
| Sep 1, 2026 | 3.96 | 4.03 | 3.95 | 3.97 | 3.97 | - | 51,352,799 |
| Aug 31, 2026 | 3.95 | 3.99 | 3.89 | 3.97 | 3.97 | 0.76% | 50,475,800 |
| Aug 28, 2026 | 3.97 | 4.01 | 3.92 | 3.94 | 3.94 | -1.01% | 44,289,000 |
| Aug 27, 2026 | 3.87 | 3.99 | 3.86 | 3.98 | 3.98 | 2.05% | 47,924,863 |
| Aug 26, 2026 | 3.90 | 3.93 | 3.76 | 3.90 | 3.90 | -2.74% | 82,910,820 |
| Aug 25, 2026 | 4.00 | 4.06 | 3.98 | 4.01 | 4.01 | -0.25% | 32,663,483 |
| Aug 24, 2026 | 3.99 | 4.05 | 3.96 | 4.02 | 4.02 | 0.50% | 33,109,690 |
| Aug 21, 2026 | 4.03 | 4.06 | 3.99 | 4.00 | 4.00 | -0.25% | 30,664,013 |
| Aug 20, 2026 | 4.03 | 4.10 | 3.97 | 4.01 | 4.01 | -1.23% | 46,304,146 |
| Aug 19, 2026 | 4.00 | 4.16 | 3.98 | 4.06 | 4.06 | 1.50% | 81,652,400 |
| Aug 18, 2026 | 3.92 | 4.00 | 3.91 | 4.00 | 4.00 | 2.83% | 53,873,290 |
| Aug 17, 2026 | 3.85 | 3.92 | 3.83 | 3.89 | 3.89 | 1.04% | 33,644,658 |
| Aug 14, 2026 | 3.83 | 3.88 | 3.80 | 3.85 | 3.85 | 0.26% | 25,965,770 |
| Aug 13, 2026 | 3.87 | 3.87 | 3.81 | 3.84 | 3.84 | -0.78% | 32,017,100 |
| Aug 12, 2026 | 3.89 | 3.89 | 3.83 | 3.87 | 3.87 | -0.77% | 29,613,470 |
| Aug 11, 2026 | 3.93 | 3.95 | 3.88 | 3.90 | 3.90 | 0.26% | 36,195,250 |
| Aug 10, 2026 | 3.87 | 3.91 | 3.86 | 3.89 | 3.89 | 0.52% | 24,277,500 |
| Aug 7, 2026 | 3.89 | 3.91 | 3.85 | 3.87 | 3.87 | -0.51% | 25,882,080 |
| Aug 6, 2026 | 3.86 | 3.90 | 3.83 | 3.89 | 3.89 | 0.78% | 31,319,032 |
| Aug 5, 2026 | 3.92 | 3.93 | 3.85 | 3.86 | 3.86 | -1.78% | 30,553,270 |
| Aug 4, 2026 | 3.93 | 3.97 | 3.89 | 3.93 | 3.93 | -0.76% | 37,488,036 |
| Aug 3, 2026 | 3.87 | 3.98 | 3.84 | 3.96 | 3.96 | 1.54% | 53,502,600 |
| 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 |