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 |
| Sep 18, 2025 | 3.91 | 3.93 | 3.86 | 3.87 | 3.87 | -1.53% | 43,543,490 |
| Sep 17, 2025 | 3.91 | 3.94 | 3.90 | 3.93 | 3.93 | 0.77% | 37,520,090 |
| Sep 16, 2025 | 3.93 | 3.93 | 3.88 | 3.90 | 3.90 | -0.76% | 36,698,690 |
| 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% | 55,232,060 |
| 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% | 30,904,510 |
| 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% | 42,825,210 |
| Sep 5, 2025 | 3.89 | 3.91 | 3.86 | 3.90 | 3.90 | 0.26% | 49,321,750 |
| Sep 4, 2025 | 3.96 | 3.96 | 3.86 | 3.89 | 3.89 | -1.77% | 76,458,470 |
| 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% | 96,719,620 |
| Sep 1, 2025 | 4.00 | 4.18 | 3.99 | 4.07 | 4.07 | 2.01% | 121,091,700 |
| Aug 29, 2025 | 4.08 | 4.11 | 3.98 | 3.99 | 3.99 | -2.44% | 92,753,910 |
| 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% | 137,680,600 |
| 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% | 126,057,200 |
| Aug 19, 2025 | 3.92 | 3.95 | 3.91 | 3.94 | 3.94 | 0.51% | 44,033,400 |
| Aug 18, 2025 | 4.05 | 4.06 | 3.90 | 3.92 | 3.92 | -2.73% | 147,145,900 |
| Aug 15, 2025 | 4.09 | 4.12 | 4.00 | 4.03 | 4.03 | -1.71% | 97,205,630 |
| Aug 14, 2025 | 4.15 | 4.22 | 4.09 | 4.10 | 4.10 | -1.20% | 83,068,920 |
| Aug 13, 2025 | 4.02 | 4.26 | 4.00 | 4.15 | 4.15 | 3.23% | 175,673,900 |
| Aug 12, 2025 | 4.01 | 4.05 | 4.00 | 4.02 | 4.02 | -0.25% | 52,625,840 |
| Aug 11, 2025 | 4.11 | 4.12 | 4.00 | 4.03 | 4.03 | -1.71% | 67,315,390 |
| 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 | - | 30,440,550 |
| Aug 6, 2025 | 4.05 | 4.08 | 4.04 | 4.07 | 4.07 | 0.25% | 25,402,430 |
| Aug 5, 2025 | 4.04 | 4.07 | 4.02 | 4.06 | 4.06 | 0.50% | 30,787,520 |
| 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% | 26,427,080 |
| Jul 31, 2025 | 4.11 | 4.12 | 4.02 | 4.05 | 4.05 | -1.46% | 38,029,510 |
| Jul 30, 2025 | 4.12 | 4.20 | 4.11 | 4.11 | 4.11 | 0.24% | 48,445,260 |
| 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% | 52,317,060 |
| Jul 25, 2025 | 4.20 | 4.25 | 4.17 | 4.20 | 4.20 | - | 32,275,990 |
| Jul 24, 2025 | 4.27 | 4.28 | 4.18 | 4.20 | 4.20 | -1.64% | 46,312,010 |
| Jul 23, 2025 | 4.32 | 4.34 | 4.25 | 4.27 | 4.27 | -1.16% | 28,086,310 |
| Jul 22, 2025 | 4.24 | 4.33 | 4.23 | 4.32 | 4.32 | 2.13% | 35,584,530 |
| Jul 21, 2025 | 4.18 | 4.25 | 4.17 | 4.23 | 4.23 | 0.95% | 35,078,090 |
| Jul 18, 2025 | 4.15 | 4.20 | 4.12 | 4.19 | 4.19 | 1.21% | 28,784,340 |
| Jul 17, 2025 | 4.13 | 4.17 | 4.11 | 4.14 | 4.14 | 0.49% | 23,689,250 |
| Jul 16, 2025 | 4.11 | 4.13 | 4.09 | 4.12 | 4.12 | 0.24% | 20,997,100 |
| Jul 15, 2025 | 4.19 | 4.20 | 4.11 | 4.11 | 4.11 | -1.91% | 27,388,050 |
| Jul 14, 2025 | 4.18 | 4.23 | 4.17 | 4.19 | 4.19 | 0.72% | 25,178,260 |
| Jul 11, 2025 | 4.22 | 4.22 | 4.16 | 4.16 | 4.16 | -1.19% | 25,455,830 |