CNOOC Energy Technology & Services Limited (SHA:600968)
China
· Delayed Price · Currency is CNY 3.860
+0.030 (0.78%)
Sep 26, 2025, 3:00 PM CST
SHA:600968 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.83 | 3.89 | 3.82 | 3.86 | 3.86 | 0.78% | 31,659,737 |
| Sep 25, 2025 | 3.87 | 3.87 | 3.80 | 3.83 | 3.83 | -1.03% | 29,839,202 |
| Sep 24, 2025 | 3.82 | 3.88 | 3.80 | 3.87 | 3.87 | 1.57% | 48,619,099 |
| Sep 23, 2025 | 3.84 | 3.84 | 3.78 | 3.81 | 3.81 | -0.52% | 37,524,134 |
| Sep 22, 2025 | 3.85 | 3.86 | 3.77 | 3.83 | 3.83 | -0.52% | 42,048,265 |
| Sep 19, 2025 | 3.87 | 3.88 | 3.83 | 3.85 | 3.85 | -0.52% | 37,905,800 |
| Sep 18, 2025 | 3.91 | 3.93 | 3.86 | 3.87 | 3.87 | -1.53% | 43,543,493 |
| Sep 17, 2025 | 3.91 | 3.94 | 3.90 | 3.93 | 3.93 | 0.77% | 37,520,096 |
| Sep 16, 2025 | 3.93 | 3.93 | 3.88 | 3.90 | 3.90 | -0.76% | 36,698,697 |
| Sep 15, 2025 | 3.92 | 3.95 | 3.91 | 3.93 | 3.93 | - | 33,349,400 |
| Sep 12, 2025 | 3.96 | 3.97 | 3.90 | 3.93 | 3.93 | -1.01% | 55,232,068 |
| Sep 11, 2025 | 3.92 | 3.98 | 3.88 | 3.97 | 3.97 | 1.28% | 62,091,000 |
| Sep 10, 2025 | 3.91 | 3.93 | 3.90 | 3.92 | 3.92 | 0.51% | 30,904,511 |
| Sep 9, 2025 | 3.91 | 3.94 | 3.88 | 3.90 | 3.90 | -0.26% | 34,076,500 |
| Sep 8, 2025 | 3.90 | 3.93 | 3.88 | 3.91 | 3.91 | 0.26% | 42,825,217 |
| Sep 5, 2025 | 3.89 | 3.91 | 3.86 | 3.90 | 3.90 | 0.26% | 49,321,754 |
| Sep 4, 2025 | 3.96 | 3.96 | 3.86 | 3.89 | 3.89 | -1.77% | 76,458,471 |
| Sep 3, 2025 | 4.01 | 4.02 | 3.95 | 3.96 | 3.96 | -1.00% | 54,610,600 |
| Sep 2, 2025 | 4.07 | 4.09 | 3.97 | 4.00 | 4.00 | -1.72% | 96,719,622 |
| Sep 1, 2025 | 4.00 | 4.18 | 3.99 | 4.07 | 4.07 | 2.01% | 121,091,712 |
| Aug 29, 2025 | 4.08 | 4.11 | 3.98 | 3.99 | 3.99 | -2.44% | 92,753,917 |
| Aug 28, 2025 | 4.07 | 4.10 | 3.99 | 4.09 | 4.09 | 0.74% | 59,928,900 |
| Aug 27, 2025 | 4.10 | 4.19 | 4.06 | 4.06 | 4.06 | -1.69% | 87,616,700 |
| Aug 26, 2025 | 4.07 | 4.17 | 4.05 | 4.13 | 4.13 | 1.47% | 137,680,665 |
| Aug 25, 2025 | 4.04 | 4.09 | 4.02 | 4.07 | 4.07 | 0.74% | 71,983,240 |
| Aug 22, 2025 | 4.04 | 4.05 | 3.99 | 4.04 | 4.04 | - | 56,759,100 |
| Aug 21, 2025 | 4.07 | 4.07 | 4.03 | 4.04 | 4.04 | -0.74% | 68,048,100 |
| Aug 20, 2025 | 4.05 | 4.09 | 3.98 | 4.07 | 4.07 | 3.30% | 126,057,264 |
| Aug 19, 2025 | 3.92 | 3.95 | 3.91 | 3.94 | 3.94 | 0.51% | 44,033,409 |
| Aug 18, 2025 | 4.05 | 4.06 | 3.90 | 3.92 | 3.92 | -2.73% | 147,145,955 |
| Aug 15, 2025 | 4.09 | 4.12 | 4.00 | 4.03 | 4.03 | -1.71% | 97,205,638 |
| Aug 14, 2025 | 4.15 | 4.22 | 4.09 | 4.10 | 4.10 | -1.20% | 83,068,928 |
| Aug 13, 2025 | 4.02 | 4.26 | 4.00 | 4.15 | 4.15 | 3.23% | 175,673,973 |
| Aug 12, 2025 | 4.01 | 4.05 | 4.00 | 4.02 | 4.02 | -0.25% | 52,625,843 |
| Aug 11, 2025 | 4.11 | 4.12 | 4.00 | 4.03 | 4.03 | -1.71% | 67,315,398 |
| Aug 8, 2025 | 4.07 | 4.12 | 4.06 | 4.10 | 4.10 | 0.74% | 29,201,790 |
| Aug 7, 2025 | 4.07 | 4.09 | 4.03 | 4.07 | 4.07 | - | 30,440,557 |
| Aug 6, 2025 | 4.05 | 4.08 | 4.04 | 4.07 | 4.07 | 0.25% | 25,402,432 |
| Aug 5, 2025 | 4.04 | 4.07 | 4.02 | 4.06 | 4.06 | 0.50% | 30,787,524 |
| Aug 4, 2025 | 4.03 | 4.06 | 4.01 | 4.04 | 4.04 | 0.25% | 26,446,600 |
| Aug 1, 2025 | 4.05 | 4.06 | 4.02 | 4.03 | 4.03 | -0.49% | 26,427,084 |
| Jul 31, 2025 | 4.11 | 4.12 | 4.02 | 4.05 | 4.05 | -1.46% | 38,029,518 |
| Jul 30, 2025 | 4.12 | 4.20 | 4.11 | 4.11 | 4.11 | 0.24% | 48,445,267 |
| Jul 29, 2025 | 4.10 | 4.12 | 4.07 | 4.10 | 4.10 | - | 27,854,000 |
| Jul 28, 2025 | 4.20 | 4.20 | 4.08 | 4.10 | 4.10 | -2.38% | 52,317,063 |
| Jul 25, 2025 | 4.20 | 4.25 | 4.17 | 4.20 | 4.20 | - | 32,275,992 |
| Jul 24, 2025 | 4.27 | 4.28 | 4.18 | 4.20 | 4.20 | -1.64% | 46,312,018 |
| Jul 23, 2025 | 4.32 | 4.34 | 4.25 | 4.27 | 4.27 | -1.16% | 28,086,314 |
| Jul 22, 2025 | 4.24 | 4.33 | 4.23 | 4.32 | 4.32 | 2.13% | 35,584,536 |
| Jul 21, 2025 | 4.18 | 4.25 | 4.17 | 4.23 | 4.23 | 0.95% | 35,078,095 |