CNOOC Energy Technology & Services Limited (SHA:600968)
China
· Delayed Price · Currency is CNY 3.880
0.00 (0.00%)
At close: Dec 5, 2025
SHA:600968 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.88 | 3.90 | 3.83 | 3.88 | 3.88 | - | 34,889,960 |
| Dec 4, 2025 | 3.89 | 3.90 | 3.87 | 3.88 | 3.88 | - | 26,583,900 |
| Dec 3, 2025 | 3.84 | 3.89 | 3.83 | 3.88 | 3.88 | 0.52% | 35,310,210 |
| Dec 2, 2025 | 3.80 | 3.86 | 3.76 | 3.86 | 3.86 | 1.58% | 59,600,300 |
| Dec 1, 2025 | 3.74 | 3.80 | 3.73 | 3.80 | 3.80 | 1.60% | 41,210,920 |
| Nov 28, 2025 | 3.73 | 3.75 | 3.71 | 3.74 | 3.74 | 0.27% | 19,837,100 |
| Nov 27, 2025 | 3.72 | 3.74 | 3.70 | 3.73 | 3.73 | 0.54% | 24,161,400 |
| Nov 26, 2025 | 3.74 | 3.74 | 3.71 | 3.71 | 3.71 | -0.54% | 28,078,770 |
| Nov 25, 2025 | 3.76 | 3.77 | 3.73 | 3.73 | 3.73 | -0.80% | 45,272,960 |
| Nov 24, 2025 | 3.79 | 3.79 | 3.73 | 3.76 | 3.76 | - | 39,558,500 |
| Nov 21, 2025 | 3.85 | 3.86 | 3.76 | 3.76 | 3.76 | -2.84% | 58,011,100 |
| Nov 20, 2025 | 3.91 | 3.93 | 3.86 | 3.87 | 3.87 | -1.28% | 66,592,460 |
| Nov 19, 2025 | 3.89 | 3.95 | 3.89 | 3.92 | 3.92 | 0.51% | 38,421,130 |
| Nov 18, 2025 | 3.96 | 3.98 | 3.88 | 3.90 | 3.90 | -1.76% | 59,379,400 |
| Nov 17, 2025 | 4.01 | 4.01 | 3.94 | 3.97 | 3.97 | -1.00% | 42,190,100 |
| Nov 14, 2025 | 3.99 | 4.04 | 3.98 | 4.01 | 4.01 | 0.25% | 46,556,670 |
| Nov 13, 2025 | 4.03 | 4.04 | 3.96 | 4.00 | 4.00 | -1.48% | 73,247,570 |
| Nov 12, 2025 | 3.99 | 4.08 | 3.98 | 4.06 | 4.06 | 2.01% | 85,401,230 |
| Nov 11, 2025 | 3.99 | 4.00 | 3.96 | 3.98 | 3.98 | -0.25% | 32,728,190 |
| Nov 10, 2025 | 3.99 | 4.00 | 3.97 | 3.99 | 3.99 | - | 43,432,900 |
| Nov 7, 2025 | 3.95 | 4.00 | 3.95 | 3.99 | 3.99 | 1.01% | 59,841,800 |
| Nov 6, 2025 | 3.91 | 3.97 | 3.90 | 3.95 | 3.95 | 1.02% | 73,598,260 |
| Nov 5, 2025 | 3.87 | 3.92 | 3.86 | 3.91 | 3.91 | 0.26% | 43,647,220 |
| Nov 4, 2025 | 3.90 | 3.94 | 3.89 | 3.90 | 3.90 | -0.51% | 55,802,590 |
| Nov 3, 2025 | 3.90 | 3.92 | 3.88 | 3.92 | 3.92 | 0.51% | 60,831,320 |
| Oct 31, 2025 | 3.93 | 3.93 | 3.88 | 3.90 | 3.90 | -0.51% | 43,365,310 |
| Oct 30, 2025 | 3.90 | 3.95 | 3.90 | 3.92 | 3.92 | 0.26% | 46,079,390 |
| Oct 29, 2025 | 3.90 | 3.92 | 3.88 | 3.91 | 3.91 | 0.26% | 32,385,990 |
| Oct 28, 2025 | 3.94 | 3.95 | 3.89 | 3.90 | 3.90 | -0.76% | 48,179,840 |
| Oct 27, 2025 | 3.91 | 3.97 | 3.89 | 3.93 | 3.93 | 0.77% | 74,970,890 |
| Oct 24, 2025 | 3.97 | 3.98 | 3.90 | 3.90 | 3.90 | -1.76% | 65,559,800 |
| Oct 23, 2025 | 3.95 | 3.97 | 3.91 | 3.97 | 3.97 | 0.25% | 74,482,060 |
| Oct 22, 2025 | 3.99 | 4.01 | 3.88 | 3.96 | 3.96 | -1.25% | 117,367,900 |
| Oct 21, 2025 | 3.94 | 4.03 | 3.92 | 4.01 | 4.01 | 1.78% | 85,072,900 |
| Oct 20, 2025 | 3.94 | 3.94 | 3.88 | 3.94 | 3.94 | 0.51% | 40,815,230 |
| Oct 17, 2025 | 3.97 | 3.98 | 3.91 | 3.92 | 3.92 | -1.26% | 33,812,600 |
| Oct 16, 2025 | 3.96 | 3.98 | 3.94 | 3.97 | 3.97 | 0.25% | 35,066,500 |
| Oct 15, 2025 | 3.96 | 3.98 | 3.93 | 3.96 | 3.96 | - | 34,571,220 |
| Oct 14, 2025 | 3.95 | 3.98 | 3.94 | 3.96 | 3.96 | - | 52,214,480 |
| Oct 13, 2025 | 3.90 | 3.98 | 3.89 | 3.96 | 3.96 | -0.50% | 56,949,790 |
| Oct 10, 2025 | 3.95 | 3.98 | 3.93 | 3.98 | 3.98 | 1.02% | 59,077,680 |
| Oct 9, 2025 | 3.84 | 3.96 | 3.83 | 3.94 | 3.94 | 2.60% | 66,898,190 |
| Sep 30, 2025 | 3.85 | 3.86 | 3.83 | 3.84 | 3.84 | -0.78% | 26,271,000 |
| Sep 29, 2025 | 3.87 | 3.88 | 3.80 | 3.87 | 3.87 | 0.26% | 32,502,000 |
| Sep 26, 2025 | 3.83 | 3.89 | 3.82 | 3.86 | 3.86 | 0.78% | 31,659,730 |
| Sep 25, 2025 | 3.87 | 3.87 | 3.80 | 3.83 | 3.83 | -1.03% | 29,839,200 |
| Sep 24, 2025 | 3.82 | 3.88 | 3.80 | 3.87 | 3.87 | 1.57% | 48,619,090 |
| Sep 23, 2025 | 3.84 | 3.84 | 3.78 | 3.81 | 3.81 | -0.52% | 37,524,130 |
| Sep 22, 2025 | 3.85 | 3.86 | 3.77 | 3.83 | 3.83 | -0.52% | 42,048,260 |
| Sep 19, 2025 | 3.87 | 3.88 | 3.83 | 3.85 | 3.85 | -0.52% | 37,905,800 |