Skip to main content
China Oilfield Services Limited (SHA:601808)
China flag China · Delayed Price · Currency is CNY
19.21
+0.47 (2.51%)
Mar 9, 2026, 3:00 PM CST

China Oilfield Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.5520.5518.9319.08-1.81%103,918,226
Mar 6, 202618.8819.1018.3218.7418.74-5.35%71,114,003
Mar 5, 202619.8321.5218.7019.8019.80-4.26%123,605,841
Mar 4, 202621.0021.8518.3820.6820.681.27%169,937,700
Mar 3, 202619.4620.4219.2020.4220.4210.02%115,918,000
Mar 2, 202618.5618.5618.0318.5618.5610.02%149,529,978
Feb 27, 202616.8817.0516.6416.8716.87-0.06%27,281,600
Feb 26, 202617.0317.3016.7016.8816.88-1.00%32,574,370
Feb 25, 202617.3817.4616.9417.0517.05-1.90%64,032,680
Feb 24, 202616.2817.3816.1817.3817.3810.00%39,062,130
Feb 13, 202615.8015.8815.5115.8015.80-1.92%19,676,900
Feb 12, 202616.1016.3516.0116.1116.110.44%21,229,320
Feb 11, 202615.5016.1015.5016.0416.042.43%23,717,440
Feb 10, 202615.6815.8315.5015.6615.660.58%15,632,980
Feb 9, 202615.7315.7915.5015.5715.57-0.83%17,864,900
Feb 6, 202615.3015.8715.0915.7015.701.36%23,743,562
Feb 5, 202615.8016.0115.3815.4915.49-2.33%19,633,829
Feb 4, 202615.7215.9415.5115.8615.861.93%31,005,063
Feb 3, 202615.6615.7415.2915.5615.560.65%23,970,790
Feb 2, 202615.8316.1915.4315.4615.46-6.59%42,317,700
Jan 30, 202616.9717.2116.0316.5516.55-3.83%59,628,361
Jan 29, 202617.0017.3816.2217.2117.213.05%84,626,680
Jan 28, 202616.4117.1916.1816.7016.703.73%57,060,700
Jan 27, 202616.3616.6616.0116.1016.10-1.59%35,214,200
Jan 26, 202615.7616.5015.7616.3616.365.68%45,955,610
Jan 23, 202615.5015.6415.3515.4815.48-1.09%21,258,704
Jan 22, 202615.1415.9515.1415.6515.653.78%33,843,100
Jan 21, 202614.9315.1514.8515.0815.080.94%16,190,300
Jan 20, 202615.0015.0314.7814.9414.94-14,846,520
Jan 19, 202614.8315.0314.6614.9414.940.95%18,019,550
Jan 16, 202615.2715.3014.7114.8014.80-4.88%26,552,746
Jan 15, 202615.5015.5915.2515.5615.56-0.13%25,398,890
Jan 14, 202615.5016.0015.3515.5815.581.90%49,478,640
Jan 13, 202614.6215.5314.6215.2915.296.03%53,326,366
Jan 12, 202614.5514.5514.3214.4214.42-0.83%17,119,830
Jan 9, 202614.4514.6114.3114.5414.541.68%22,166,780
Jan 8, 202614.0514.3613.9814.3014.301.42%12,689,740
Jan 7, 202614.3214.3214.0614.1014.10-2.42%14,783,330
Jan 6, 202614.0614.4514.0514.4514.452.19%19,153,150
Jan 5, 202614.4914.5914.0514.1414.140.71%27,858,700
Dec 31, 202514.0514.1713.9614.0414.040.07%7,709,063
Dec 30, 202514.0214.1513.8614.0314.030.72%10,214,500
Dec 29, 202513.8614.0313.8113.9313.930.43%8,968,610
Dec 26, 202513.8013.9113.7713.8713.870.51%6,394,516
Dec 25, 202513.8413.8913.7613.8013.80-0.29%6,870,502
Dec 24, 202513.7113.8613.6713.8413.840.73%6,932,722
Dec 23, 202513.7413.8213.7113.7413.740.22%6,513,941
Dec 22, 202513.7613.7613.6613.7113.71-0.07%6,259,506
Dec 19, 202513.7313.7813.6713.7213.72-0.44%7,016,438
Dec 18, 202513.6613.8213.6113.7813.781.10%8,919,500
Dec 17, 202513.5213.6513.4413.6313.630.37%7,448,768
Dec 16, 202513.7913.8013.5013.5813.58-1.38%10,835,750
Dec 15, 202513.8113.8513.7313.7713.770.15%7,223,700
Dec 12, 202513.7713.8113.7213.7513.750.07%9,147,501
Dec 11, 202513.8713.9313.7313.7413.74-0.79%7,760,399
Dec 10, 202513.9113.9413.8113.8513.85-0.72%7,317,444
Dec 9, 202514.0914.2013.9213.9513.95-1.48%8,953,477
Dec 8, 202514.3314.3714.0714.1614.16-1.39%8,900,914
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