Skip to main content
logo
China Oilfield Services Limited (SHA:601808)
China flag China · Delayed Price · Currency is CNY
13.87
+0.07 (0.51%)
At close: Dec 26, 2025

China Oilfield Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202513.8013.9113.7713.8713.870.51%6,394,516
Dec 25, 202513.8413.8913.7613.8013.80-0.29%6,870,502
Dec 24, 202513.7113.8613.6713.8413.840.73%6,932,722
Dec 23, 202513.7413.8213.7113.7413.740.22%6,513,941
Dec 22, 202513.7613.7613.6613.7113.71-0.07%6,259,506
Dec 19, 202513.7313.7813.6713.7213.72-0.44%7,016,438
Dec 18, 202513.6613.8213.6113.7813.781.10%8,919,500
Dec 17, 202513.5213.6513.4413.6313.630.37%7,448,768
Dec 16, 202513.7913.8013.5013.5813.58-1.38%10,835,750
Dec 15, 202513.8113.8513.7313.7713.770.15%7,223,700
Dec 12, 202513.7713.8113.7213.7513.750.07%9,147,501
Dec 11, 202513.8713.9313.7313.7413.74-0.79%7,760,399
Dec 10, 202513.9113.9413.8113.8513.85-0.72%7,317,444
Dec 9, 202514.0914.2013.9213.9513.95-1.48%8,953,477
Dec 8, 202514.3314.3714.0714.1614.16-1.39%8,900,914
Dec 5, 202514.3014.4514.2614.3614.360.42%6,765,364
Dec 4, 202514.3314.4714.2714.3014.30-0.35%6,386,015
Dec 3, 202514.3614.4214.2614.3514.35-0.42%6,747,510
Dec 2, 202514.3014.4414.2014.4114.410.84%9,051,081
Dec 1, 202513.9914.3213.9914.2914.292.29%11,886,920
Nov 28, 202514.0114.0313.9113.9713.97-0.14%6,394,401
Nov 27, 202513.9514.0313.8913.9913.99-5,805,996
Nov 26, 202514.1114.1813.9713.9913.99-1.20%10,153,387
Nov 25, 202514.2514.3514.1214.1614.160.14%10,877,630
Nov 24, 202514.3014.4014.1214.1414.14-0.91%9,106,400
Nov 21, 202514.4514.6014.2414.2714.27-1.59%11,071,069
Nov 20, 202514.7014.7714.5014.5014.50-2.23%8,892,300
Nov 19, 202514.6214.8914.6214.8314.831.64%10,912,410
Nov 18, 202514.8014.8414.5314.5914.59-1.49%7,565,300
Nov 17, 202514.8414.9514.6214.8114.810.27%8,902,994
Nov 14, 202514.7515.0114.6914.7714.77-9,469,800
Nov 13, 202514.8014.8114.6214.7714.77-1.20%14,539,580
Nov 12, 202514.8615.1714.8114.9514.950.95%16,051,130
Nov 11, 202514.8614.9714.8014.8114.81-0.54%8,194,711
Nov 10, 202514.8614.9614.6114.8914.89-11,993,800
Nov 7, 202514.7415.0414.7014.8914.890.88%17,573,010
Nov 6, 202514.5514.8114.5014.7614.761.17%14,515,570
Nov 5, 202514.4614.6514.3914.5914.590.34%10,847,480
Nov 4, 202514.6214.7214.4914.5414.54-0.48%13,542,090
Nov 3, 202514.5814.7014.4314.6114.611.53%20,196,400
Oct 31, 202514.6114.6914.3414.3914.39-1.30%21,734,310
Oct 30, 202514.2814.7214.1514.5814.584.29%49,105,000
Oct 29, 202513.9213.9913.8313.9813.980.14%9,363,403
Oct 28, 202514.0814.1213.9413.9613.96-0.99%12,117,200
Oct 27, 202514.0414.2013.8814.1014.100.50%18,773,180
Oct 24, 202514.2514.3714.0014.0314.03-1.34%22,667,590
Oct 23, 202514.4614.5013.9914.2214.22-1.59%31,593,910
Oct 22, 202514.1114.7314.0314.4514.453.21%50,182,070
Oct 21, 202513.8314.0813.7814.0014.001.89%23,641,270
Oct 20, 202513.6413.7413.5313.7413.740.81%8,528,593