China Oilfield Services Limited (SHA:601808)
China · Delayed Price · Currency is CNY 13.46
-0.06 (-0.44%)
Sep 30, 2025, 3:00 PM CST
China Oilfield Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 13.48 | 13.49 | 13.42 | 13.46 | 13.46 | -0.44% | 6,108,856 |
| Sep 29, 2025 | 13.55 | 13.56 | 13.38 | 13.52 | 13.52 | -0.29% | 7,793,587 |
| Sep 26, 2025 | 13.60 | 13.65 | 13.54 | 13.56 | 13.56 | - | 6,470,088 |
| Sep 25, 2025 | 13.64 | 13.65 | 13.50 | 13.56 | 13.56 | -0.66% | 6,405,426 |
| Sep 24, 2025 | 13.59 | 13.72 | 13.59 | 13.65 | 13.65 | 0.59% | 7,682,000 |
| Sep 23, 2025 | 13.55 | 13.61 | 13.40 | 13.57 | 13.57 | -0.15% | 8,608,936 |
| Sep 22, 2025 | 13.66 | 13.67 | 13.53 | 13.59 | 13.59 | -0.59% | 6,828,600 |
| Sep 19, 2025 | 13.61 | 13.68 | 13.56 | 13.67 | 13.67 | 0.51% | 7,268,501 |
| Sep 18, 2025 | 13.83 | 13.84 | 13.55 | 13.60 | 13.60 | -1.66% | 11,913,074 |
| Sep 17, 2025 | 13.77 | 13.84 | 13.73 | 13.83 | 13.83 | 0.58% | 6,460,541 |
| Sep 16, 2025 | 13.84 | 13.86 | 13.68 | 13.75 | 13.75 | -0.65% | 8,332,500 |
| Sep 15, 2025 | 13.84 | 13.91 | 13.82 | 13.84 | 13.84 | 0.07% | 6,570,902 |
| Sep 12, 2025 | 13.90 | 13.92 | 13.82 | 13.83 | 13.83 | -0.58% | 7,077,111 |
| Sep 11, 2025 | 13.83 | 13.92 | 13.74 | 13.91 | 13.91 | 0.36% | 9,492,373 |
| Sep 10, 2025 | 13.80 | 13.88 | 13.75 | 13.86 | 13.86 | 0.43% | 8,626,546 |
| Sep 9, 2025 | 13.87 | 13.91 | 13.75 | 13.80 | 13.80 | -0.79% | 9,656,367 |
| Sep 8, 2025 | 13.80 | 13.94 | 13.78 | 13.91 | 13.91 | 0.58% | 8,466,176 |
| Sep 5, 2025 | 13.69 | 13.83 | 13.61 | 13.83 | 13.83 | 1.02% | 10,479,698 |
| Sep 4, 2025 | 13.75 | 13.77 | 13.58 | 13.69 | 13.69 | -1.01% | 13,540,989 |
| Sep 3, 2025 | 14.08 | 14.10 | 13.78 | 13.83 | 13.83 | -1.50% | 12,203,179 |
| Sep 2, 2025 | 14.04 | 14.14 | 13.88 | 14.04 | 14.04 | -0.14% | 13,042,000 |
| Sep 1, 2025 | 14.08 | 14.14 | 13.92 | 14.06 | 14.06 | 0.36% | 14,106,708 |
| Aug 29, 2025 | 14.25 | 14.38 | 13.99 | 14.01 | 14.01 | -1.41% | 20,640,087 |
| Aug 28, 2025 | 14.22 | 14.55 | 13.99 | 14.21 | 14.21 | 0.21% | 16,409,703 |
| Aug 27, 2025 | 14.62 | 14.66 | 14.15 | 14.18 | 14.18 | -3.60% | 18,554,675 |
| Aug 26, 2025 | 14.70 | 14.76 | 14.57 | 14.71 | 14.71 | 0.62% | 11,023,706 |
| Aug 25, 2025 | 14.42 | 14.66 | 14.36 | 14.62 | 14.62 | 1.39% | 16,170,000 |
| Aug 22, 2025 | 14.52 | 14.53 | 14.28 | 14.42 | 14.42 | -0.48% | 15,996,177 |
| Aug 21, 2025 | 14.11 | 14.57 | 14.07 | 14.49 | 14.49 | 2.77% | 24,955,184 |
| Aug 20, 2025 | 13.96 | 14.10 | 13.90 | 14.10 | 14.10 | 1.08% | 10,461,325 |
| Aug 19, 2025 | 14.00 | 14.01 | 13.89 | 13.95 | 13.95 | -0.21% | 8,241,401 |
| Aug 18, 2025 | 14.00 | 14.08 | 13.97 | 13.98 | 13.98 | -0.29% | 12,332,577 |
| Aug 15, 2025 | 13.85 | 14.03 | 13.85 | 14.02 | 14.02 | 1.08% | 9,257,851 |
| Aug 14, 2025 | 14.00 | 14.08 | 13.86 | 13.87 | 13.87 | -1.00% | 9,401,603 |
| Aug 13, 2025 | 14.03 | 14.05 | 13.97 | 14.01 | 14.01 | - | 8,561,400 |
| Aug 12, 2025 | 13.91 | 14.08 | 13.87 | 14.01 | 14.01 | 0.79% | 11,915,827 |
| Aug 11, 2025 | 13.98 | 14.06 | 13.84 | 13.90 | 13.90 | -0.79% | 11,534,559 |
| Aug 8, 2025 | 13.93 | 14.08 | 13.88 | 14.01 | 14.01 | - | 8,606,199 |
| Aug 7, 2025 | 14.03 | 14.05 | 13.91 | 14.01 | 14.01 | -0.21% | 7,154,590 |
| Aug 6, 2025 | 13.84 | 14.04 | 13.81 | 14.04 | 14.04 | 1.23% | 8,054,300 |
| Aug 5, 2025 | 13.83 | 13.91 | 13.78 | 13.87 | 13.87 | 0.22% | 6,529,121 |
| Aug 4, 2025 | 13.71 | 13.85 | 13.65 | 13.84 | 13.84 | 0.29% | 6,522,301 |
| Aug 1, 2025 | 13.92 | 13.96 | 13.77 | 13.80 | 13.80 | -0.86% | 8,455,214 |
| Jul 31, 2025 | 14.16 | 14.26 | 13.87 | 13.92 | 13.92 | -1.90% | 11,980,989 |
| Jul 30, 2025 | 14.09 | 14.26 | 14.09 | 14.19 | 14.19 | 0.92% | 12,979,654 |
| Jul 29, 2025 | 14.01 | 14.08 | 13.95 | 14.06 | 14.06 | 0.14% | 6,169,710 |
| Jul 28, 2025 | 14.12 | 14.12 | 13.96 | 14.04 | 14.04 | -0.57% | 8,390,410 |
| Jul 25, 2025 | 14.20 | 14.33 | 14.10 | 14.12 | 14.12 | -0.56% | 10,766,742 |
| Jul 24, 2025 | 14.06 | 14.20 | 14.01 | 14.20 | 14.20 | 1.00% | 10,567,487 |
| Jul 23, 2025 | 14.28 | 14.33 | 14.05 | 14.06 | 14.06 | -1.40% | 10,545,836 |