Skip to main content
China Oilfield Services Limited (SHA:601808)
China flag China · Delayed Price · Currency is CNY
14.36
+0.06 (0.42%)
Dec 5, 2025, 3:00 PM CST

China Oilfield Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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%11,565,160
Oct 10, 202513.7013.9913.6913.9513.951.45%14,960,660
Oct 9, 202513.5013.7513.4513.7513.752.15%14,228,280
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