Skip to main content
logo
China Oilfield Services Limited (SHA:601808)
China flag China · Delayed Price · Currency is CNY
14.15
+0.12 (0.86%)
Oct 27, 2025, 11:29 AM CST

China Oilfield Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202514.2514.3714.0014.0314.03-1.34%22,667,595
Oct 23, 202514.4614.5013.9914.2214.22-1.59%31,593,917
Oct 22, 202514.1114.7314.0314.4514.453.21%50,182,078
Oct 21, 202513.8314.0813.7814.0014.001.89%23,641,270
Oct 20, 202513.6413.7413.5313.7413.740.81%8,528,593
Oct 17, 202513.8113.8413.6213.6313.63-1.45%8,010,220
Oct 16, 202513.7613.8413.7013.8313.830.44%8,126,920
Oct 15, 202513.7113.8013.6613.7713.770.07%7,944,566
Oct 14, 202513.7013.8413.6413.7613.760.44%10,979,830
Oct 13, 202513.6613.7313.5513.7013.70-1.79%11,565,166
Oct 10, 202513.7013.9913.6913.9513.951.45%14,960,669
Oct 9, 202513.5013.7513.4513.7513.752.15%14,228,289
Sep 30, 202513.4813.4913.4213.4613.46-0.44%6,108,856
Sep 29, 202513.5513.5613.3813.5213.52-0.29%7,793,587
Sep 26, 202513.6013.6513.5413.5613.56-6,470,088
Sep 25, 202513.6413.6513.5013.5613.56-0.66%6,405,426
Sep 24, 202513.5913.7213.5913.6513.650.59%7,682,000
Sep 23, 202513.5513.6113.4013.5713.57-0.15%8,608,936
Sep 22, 202513.6613.6713.5313.5913.59-0.59%6,828,600
Sep 19, 202513.6113.6813.5613.6713.670.51%7,268,501
Sep 18, 202513.8313.8413.5513.6013.60-1.66%11,913,074
Sep 17, 202513.7713.8413.7313.8313.830.58%6,460,541
Sep 16, 202513.8413.8613.6813.7513.75-0.65%8,332,500
Sep 15, 202513.8413.9113.8213.8413.840.07%6,570,902
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