CNOOC Energy Technology & Services Limited (SHA:600968)
China
· Delayed Price · Currency is CNY 4.320
+0.060 (1.41%)
Apr 28, 2026, 3:00 PM CST
SHA:600968 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.26 | 4.33 | 4.23 | 4.32 | 4.32 | 1.41% | 70,357,890 |
| Apr 27, 2026 | 4.23 | 4.28 | 4.20 | 4.26 | 4.26 | 0.95% | 45,332,260 |
| Apr 24, 2026 | 4.27 | 4.29 | 4.18 | 4.22 | 4.22 | -1.17% | 62,023,940 |
| Apr 23, 2026 | 4.23 | 4.29 | 4.22 | 4.27 | 4.27 | 0.95% | 68,032,730 |
| Apr 22, 2026 | 4.25 | 4.26 | 4.20 | 4.23 | 4.23 | -0.70% | 48,378,850 |
| Apr 21, 2026 | 4.24 | 4.27 | 4.21 | 4.26 | 4.26 | 0.47% | 43,759,890 |
| Apr 20, 2026 | 4.25 | 4.26 | 4.20 | 4.24 | 4.24 | - | 46,732,600 |
| Apr 17, 2026 | 4.30 | 4.31 | 4.22 | 4.24 | 4.24 | -1.40% | 44,113,190 |
| Apr 16, 2026 | 4.30 | 4.31 | 4.27 | 4.30 | 4.30 | -0.23% | 54,881,160 |
| Apr 15, 2026 | 4.39 | 4.40 | 4.30 | 4.31 | 4.31 | -2.71% | 74,320,000 |
| Apr 14, 2026 | 4.45 | 4.48 | 4.41 | 4.43 | 4.43 | -1.77% | 62,483,790 |
| Apr 13, 2026 | 4.52 | 4.54 | 4.39 | 4.51 | 4.51 | 1.35% | 71,064,580 |
| Apr 10, 2026 | 4.36 | 4.48 | 4.35 | 4.45 | 4.45 | 1.60% | 81,661,920 |
| Apr 9, 2026 | 4.41 | 4.45 | 4.33 | 4.38 | 4.38 | -0.23% | 68,326,484 |
| Apr 8, 2026 | 4.40 | 4.46 | 4.31 | 4.39 | 4.39 | -3.73% | 123,748,600 |
| Apr 7, 2026 | 4.46 | 4.57 | 4.41 | 4.56 | 4.56 | 1.79% | 60,782,900 |
| Apr 3, 2026 | 4.60 | 4.60 | 4.43 | 4.48 | 4.48 | -2.61% | 72,821,600 |
| Apr 2, 2026 | 4.46 | 4.61 | 4.46 | 4.60 | 4.60 | 3.37% | 110,152,300 |
| Apr 1, 2026 | 4.48 | 4.54 | 4.42 | 4.45 | 4.45 | -0.89% | 58,488,900 |
| Mar 31, 2026 | 4.59 | 4.65 | 4.48 | 4.49 | 4.49 | -2.60% | 54,662,112 |
| Mar 30, 2026 | 4.71 | 4.75 | 4.57 | 4.61 | 4.61 | -0.86% | 65,850,700 |
| Mar 27, 2026 | 4.64 | 4.67 | 4.57 | 4.65 | 4.65 | - | 68,020,640 |
| Mar 26, 2026 | 4.60 | 4.69 | 4.58 | 4.65 | 4.65 | 0.65% | 76,107,460 |
| Mar 25, 2026 | 4.45 | 4.66 | 4.41 | 4.62 | 4.62 | 2.21% | 96,865,940 |
| Mar 24, 2026 | 4.40 | 4.55 | 4.38 | 4.52 | 4.52 | 0.89% | 80,327,190 |
| Mar 23, 2026 | 4.55 | 4.62 | 4.45 | 4.48 | 4.48 | -1.10% | 97,686,560 |
| Mar 20, 2026 | 4.55 | 4.63 | 4.48 | 4.53 | 4.53 | -2.79% | 85,865,830 |
| Mar 19, 2026 | 4.72 | 4.74 | 4.57 | 4.66 | 4.66 | 1.30% | 131,765,300 |
| Mar 18, 2026 | 4.66 | 4.67 | 4.52 | 4.60 | 4.60 | -2.54% | 87,232,480 |
| Mar 17, 2026 | 4.80 | 4.81 | 4.66 | 4.72 | 4.72 | -3.08% | 102,013,000 |
| Mar 16, 2026 | 4.89 | 5.02 | 4.84 | 4.87 | 4.87 | 0.83% | 122,100,300 |
| Mar 13, 2026 | 4.88 | 4.93 | 4.80 | 4.83 | 4.83 | -0.21% | 112,757,921 |
| Mar 12, 2026 | 4.89 | 4.93 | 4.74 | 4.84 | 4.84 | 0.83% | 149,423,500 |
| Mar 11, 2026 | 4.77 | 4.82 | 4.67 | 4.80 | 4.80 | 0.42% | 139,691,600 |
| Mar 10, 2026 | 4.80 | 4.87 | 4.74 | 4.78 | 4.78 | -5.16% | 186,485,700 |
| Mar 9, 2026 | 5.49 | 5.49 | 5.02 | 5.04 | 5.04 | - | 293,031,400 |
| Mar 6, 2026 | 5.13 | 5.20 | 4.97 | 5.04 | 5.04 | -3.63% | 204,483,000 |
| Mar 5, 2026 | 5.41 | 5.49 | 5.11 | 5.23 | 5.23 | -7.10% | 325,379,600 |
| Mar 4, 2026 | 5.73 | 5.80 | 5.00 | 5.63 | 5.63 | 1.62% | 495,016,800 |
| Mar 3, 2026 | 5.36 | 5.54 | 5.29 | 5.54 | 5.54 | 9.92% | 261,080,900 |
| Mar 2, 2026 | 4.99 | 5.04 | 4.81 | 5.04 | 5.04 | 10.04% | 281,007,400 |
| Feb 27, 2026 | 4.57 | 4.61 | 4.52 | 4.58 | 4.58 | 0.66% | 63,877,270 |
| Feb 26, 2026 | 4.61 | 4.68 | 4.53 | 4.55 | 4.55 | -1.94% | 80,533,400 |
| Feb 25, 2026 | 4.60 | 4.73 | 4.54 | 4.64 | 4.64 | -0.22% | 146,575,300 |
| Feb 24, 2026 | 4.45 | 4.67 | 4.43 | 4.65 | 4.65 | 7.64% | 169,355,300 |
| Feb 13, 2026 | 4.42 | 4.43 | 4.31 | 4.32 | 4.32 | -3.57% | 76,925,500 |
| Feb 12, 2026 | 4.44 | 4.55 | 4.43 | 4.48 | 4.48 | 1.36% | 100,673,900 |
| Feb 11, 2026 | 4.26 | 4.44 | 4.25 | 4.42 | 4.42 | 3.76% | 101,700,746 |
| Feb 10, 2026 | 4.30 | 4.32 | 4.24 | 4.26 | 4.26 | -0.23% | 56,908,580 |
| Feb 9, 2026 | 4.30 | 4.32 | 4.24 | 4.27 | 4.27 | -0.70% | 67,683,430 |
| Feb 6, 2026 | 4.15 | 4.35 | 4.12 | 4.30 | 4.30 | 2.14% | 95,954,670 |
| Feb 5, 2026 | 4.24 | 4.31 | 4.15 | 4.21 | 4.21 | -1.41% | 82,327,310 |
| Feb 4, 2026 | 4.25 | 4.30 | 4.21 | 4.27 | 4.27 | 1.67% | 95,454,130 |
| Feb 3, 2026 | 4.17 | 4.24 | 4.12 | 4.20 | 4.20 | 0.72% | 116,285,400 |
| Feb 2, 2026 | 4.23 | 4.36 | 4.16 | 4.17 | 4.17 | -7.33% | 220,723,100 |
| Jan 30, 2026 | 4.81 | 4.87 | 4.41 | 4.50 | 4.50 | -7.98% | 308,592,900 |
| Jan 29, 2026 | 4.50 | 4.90 | 4.41 | 4.89 | 4.89 | 9.89% | 281,270,200 |
| Jan 28, 2026 | 4.31 | 4.54 | 4.30 | 4.45 | 4.45 | 4.46% | 152,616,300 |
| Jan 27, 2026 | 4.30 | 4.37 | 4.22 | 4.26 | 4.26 | -1.62% | 64,169,800 |
| Jan 26, 2026 | 4.26 | 4.36 | 4.24 | 4.33 | 4.33 | 2.12% | 88,046,240 |
| Jan 23, 2026 | 4.19 | 4.27 | 4.17 | 4.24 | 4.24 | - | 72,315,070 |
| Jan 22, 2026 | 4.06 | 4.30 | 4.05 | 4.24 | 4.24 | 4.69% | 151,853,100 |
| Jan 21, 2026 | 4.00 | 4.05 | 3.98 | 4.05 | 4.05 | 1.25% | 60,101,700 |
| Jan 20, 2026 | 3.95 | 4.01 | 3.94 | 4.00 | 4.00 | 1.27% | 75,460,840 |
| Jan 19, 2026 | 3.90 | 3.96 | 3.89 | 3.95 | 3.95 | 0.77% | 41,386,110 |
| Jan 16, 2026 | 3.93 | 3.95 | 3.88 | 3.92 | 3.92 | -1.01% | 59,606,743 |
| Jan 15, 2026 | 3.92 | 3.97 | 3.89 | 3.96 | 3.96 | 0.51% | 54,450,780 |
| Jan 14, 2026 | 3.93 | 4.00 | 3.91 | 3.94 | 3.94 | 0.77% | 101,191,700 |
| Jan 13, 2026 | 3.91 | 3.95 | 3.89 | 3.91 | 3.91 | 0.26% | 64,730,110 |
| Jan 12, 2026 | 3.89 | 3.91 | 3.87 | 3.90 | 3.90 | - | 42,118,650 |
| Jan 9, 2026 | 3.92 | 3.93 | 3.88 | 3.90 | 3.90 | 0.78% | 55,965,500 |
| Jan 8, 2026 | 3.82 | 3.88 | 3.80 | 3.87 | 3.87 | 1.04% | 42,338,700 |
| Jan 7, 2026 | 3.89 | 3.89 | 3.82 | 3.83 | 3.83 | -2.05% | 65,950,160 |
| Jan 6, 2026 | 3.82 | 3.92 | 3.82 | 3.91 | 3.91 | 2.36% | 76,299,460 |
| Jan 5, 2026 | 3.87 | 3.89 | 3.82 | 3.82 | 3.82 | -0.52% | 49,006,760 |
| Dec 31, 2025 | 3.83 | 3.85 | 3.82 | 3.84 | 3.84 | -0.26% | 24,662,460 |
| Dec 30, 2025 | 3.80 | 3.87 | 3.78 | 3.85 | 3.85 | 1.58% | 50,549,870 |
| Dec 29, 2025 | 3.80 | 3.83 | 3.78 | 3.79 | 3.79 | -0.26% | 28,027,650 |
| Dec 26, 2025 | 3.81 | 3.82 | 3.79 | 3.80 | 3.80 | -0.26% | 27,373,500 |
| Dec 25, 2025 | 3.85 | 3.86 | 3.80 | 3.81 | 3.81 | -0.78% | 37,218,080 |
| Dec 24, 2025 | 3.86 | 3.86 | 3.82 | 3.84 | 3.84 | -0.26% | 19,809,600 |
| Dec 23, 2025 | 3.84 | 3.87 | 3.84 | 3.85 | 3.85 | 0.52% | 24,756,680 |
| Dec 22, 2025 | 3.83 | 3.85 | 3.82 | 3.83 | 3.83 | - | 21,694,400 |
| Dec 19, 2025 | 3.81 | 3.86 | 3.79 | 3.83 | 3.83 | 0.26% | 28,064,000 |
| Dec 18, 2025 | 3.78 | 3.84 | 3.76 | 3.82 | 3.82 | 1.06% | 35,630,900 |
| Dec 17, 2025 | 3.75 | 3.80 | 3.74 | 3.78 | 3.78 | - | 32,894,558 |
| Dec 16, 2025 | 3.84 | 3.84 | 3.76 | 3.78 | 3.78 | -1.56% | 44,644,970 |
| Dec 15, 2025 | 3.83 | 3.86 | 3.82 | 3.84 | 3.84 | - | 26,663,430 |
| Dec 12, 2025 | 3.85 | 3.86 | 3.81 | 3.84 | 3.84 | -0.52% | 52,231,940 |
| Dec 11, 2025 | 3.91 | 3.92 | 3.85 | 3.86 | 3.86 | -1.03% | 30,270,400 |
| Dec 10, 2025 | 3.91 | 3.94 | 3.89 | 3.90 | 3.90 | -0.76% | 47,413,776 |
| Dec 9, 2025 | 3.87 | 3.98 | 3.86 | 3.93 | 3.93 | 2.61% | 110,277,600 |
| Dec 8, 2025 | 3.90 | 3.90 | 3.82 | 3.83 | 3.83 | -1.29% | 39,368,200 |
| 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 |