Skip to main content
logo
China Oilfield Services Limited (SHA:601808)
China flag China · Delayed Price · Currency is CNY
13.83
-0.08 (-0.58%)
Sep 12, 2025, 3:00 PM CST

China Oilfield Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202513.9013.9213.8213.8313.83-0.58%7,077,111
Sep 11, 202513.8313.9213.7413.9113.910.36%9,492,373
Sep 10, 202513.8013.8813.7513.8613.860.43%8,626,546
Sep 9, 202513.8713.9113.7513.8013.80-0.79%9,656,367
Sep 8, 202513.8013.9413.7813.9113.910.58%8,466,176
Sep 5, 202513.6913.8313.6113.8313.831.02%10,479,698
Sep 4, 202513.7513.7713.5813.6913.69-1.01%13,540,989
Sep 3, 202514.0814.1013.7813.8313.83-1.50%12,203,179
Sep 2, 202514.0414.1413.8814.0414.04-0.14%13,042,000
Sep 1, 202514.0814.1413.9214.0614.060.36%14,106,708
Aug 29, 202514.2514.3813.9914.0114.01-1.41%20,640,087
Aug 28, 202514.2214.5513.9914.2114.210.21%16,409,703
Aug 27, 202514.6214.6614.1514.1814.18-3.60%18,554,675
Aug 26, 202514.7014.7614.5714.7114.710.62%11,023,706
Aug 25, 202514.4214.6614.3614.6214.621.39%16,170,000
Aug 22, 202514.5214.5314.2814.4214.42-0.48%15,996,177
Aug 21, 202514.1114.5714.0714.4914.492.77%24,955,184
Aug 20, 202513.9614.1013.9014.1014.101.08%10,461,325
Aug 19, 202514.0014.0113.8913.9513.95-0.21%8,241,401
Aug 18, 202514.0014.0813.9713.9813.98-0.29%12,332,577
Aug 15, 202513.8514.0313.8514.0214.021.08%9,257,851
Aug 14, 202514.0014.0813.8613.8713.87-1.00%9,401,603
Aug 13, 202514.0314.0513.9714.0114.01-8,561,400
Aug 12, 202513.9114.0813.8714.0114.010.79%11,915,827
Aug 11, 202513.9814.0613.8413.9013.90-0.79%11,534,559
Aug 8, 202513.9314.0813.8814.0114.01-8,606,199
Aug 7, 202514.0314.0513.9114.0114.01-0.21%7,154,590
Aug 6, 202513.8414.0413.8114.0414.041.23%8,054,300
Aug 5, 202513.8313.9113.7813.8713.870.22%6,529,121
Aug 4, 202513.7113.8513.6513.8413.840.29%6,522,301
Aug 1, 202513.9213.9613.7713.8013.80-0.86%8,455,214
Jul 31, 202514.1614.2613.8713.9213.92-1.90%11,980,989
Jul 30, 202514.0914.2614.0914.1914.190.92%12,979,654
Jul 29, 202514.0114.0813.9514.0614.060.14%6,169,710
Jul 28, 202514.1214.1213.9614.0414.04-0.57%8,390,410
Jul 25, 202514.2014.3314.1014.1214.12-0.56%10,766,742
Jul 24, 202514.0614.2014.0114.2014.201.00%10,567,487
Jul 23, 202514.2814.3314.0514.0614.06-1.40%10,545,836
Jul 22, 202514.1514.2914.0514.2614.260.78%12,929,779
Jul 21, 202513.8814.1613.8814.1514.151.80%14,653,267
Jul 18, 202513.7914.0313.7913.9013.900.87%15,547,088
Jul 17, 202513.6913.8013.6413.7813.780.66%8,896,047
Jul 16, 202513.6613.7213.6213.6913.690.37%5,594,042
Jul 15, 202513.7913.8113.6213.6413.64-1.59%10,435,218
Jul 14, 202513.8113.8813.8113.8613.860.36%7,811,400
Jul 11, 202513.7613.8913.7013.8113.810.36%12,171,300
Jul 10, 202513.6713.7713.6413.7613.760.66%9,265,000
Jul 9, 202513.7013.7613.6413.6713.67-0.15%10,138,181
Jul 8, 202513.7113.7513.6413.6913.690.07%11,814,009
Jul 7, 202513.8113.8113.6313.6813.68-0.94%9,878,264