China Oilfield Services Limited (SHA:601808)
China
· Delayed Price · Currency is CNY 15.15
+0.06 (0.40%)
Apr 29, 2026, 3:00 PM CST
China Oilfield Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.92 | 15.12 | 14.81 | 15.09 | 15.09 | 0.87% | 21,137,051 |
| Apr 27, 2026 | 14.94 | 15.10 | 14.85 | 14.96 | 14.96 | -0.07% | 18,125,847 |
| Apr 24, 2026 | 15.24 | 15.35 | 14.90 | 14.97 | 14.97 | -1.77% | 23,081,234 |
| Apr 23, 2026 | 14.82 | 15.33 | 14.81 | 15.24 | 15.24 | 2.08% | 39,701,811 |
| Apr 22, 2026 | 15.15 | 15.18 | 14.88 | 14.93 | 14.93 | -1.52% | 21,349,169 |
| Apr 21, 2026 | 15.17 | 15.25 | 15.08 | 15.16 | 15.16 | -0.39% | 15,233,250 |
| Apr 20, 2026 | 15.28 | 15.28 | 15.03 | 15.22 | 15.22 | -0.20% | 18,749,000 |
| Apr 17, 2026 | 15.26 | 15.35 | 15.11 | 15.25 | 15.25 | -0.59% | 16,269,395 |
| Apr 16, 2026 | 15.18 | 15.34 | 15.11 | 15.34 | 15.34 | 0.20% | 17,445,014 |
| Apr 15, 2026 | 15.45 | 15.48 | 15.17 | 15.31 | 15.31 | -2.48% | 28,174,422 |
| Apr 14, 2026 | 15.76 | 15.82 | 15.59 | 15.70 | 15.70 | -2.00% | 22,653,234 |
| Apr 13, 2026 | 16.20 | 16.23 | 15.68 | 16.02 | 16.02 | 1.07% | 30,758,330 |
| Apr 10, 2026 | 15.58 | 15.95 | 15.54 | 15.85 | 15.85 | 0.89% | 22,839,430 |
| Apr 9, 2026 | 15.76 | 15.85 | 15.53 | 15.71 | 15.71 | 0.58% | 27,919,520 |
| Apr 8, 2026 | 15.30 | 15.69 | 15.24 | 15.62 | 15.62 | -3.10% | 38,403,970 |
| Apr 7, 2026 | 15.67 | 16.16 | 15.48 | 16.12 | 16.12 | 1.70% | 22,694,910 |
| Apr 3, 2026 | 16.14 | 16.14 | 15.63 | 15.85 | 15.85 | -1.86% | 25,070,040 |
| Apr 2, 2026 | 15.59 | 16.17 | 15.54 | 16.15 | 16.15 | 3.99% | 42,598,050 |
| Apr 1, 2026 | 15.71 | 15.88 | 15.50 | 15.53 | 15.53 | -1.65% | 33,422,567 |
| Mar 31, 2026 | 16.12 | 16.36 | 15.76 | 15.79 | 15.79 | -2.47% | 24,258,340 |
| Mar 30, 2026 | 16.83 | 16.98 | 16.15 | 16.19 | 16.19 | -2.12% | 29,790,636 |
| Mar 27, 2026 | 16.70 | 16.70 | 16.20 | 16.54 | 16.54 | -0.96% | 29,447,688 |
| Mar 26, 2026 | 16.42 | 16.71 | 16.29 | 16.70 | 16.70 | 1.71% | 32,081,369 |
| Mar 25, 2026 | 15.98 | 16.49 | 15.87 | 16.42 | 16.42 | 0.37% | 28,937,579 |
| Mar 24, 2026 | 16.09 | 16.39 | 15.98 | 16.36 | 16.36 | 0.18% | 30,198,584 |
| Mar 23, 2026 | 16.88 | 16.88 | 16.20 | 16.33 | 16.33 | -2.86% | 33,974,425 |
| Mar 20, 2026 | 16.80 | 16.99 | 16.60 | 16.81 | 16.81 | -3.34% | 33,418,470 |
| Mar 19, 2026 | 17.63 | 17.80 | 17.11 | 17.39 | 17.39 | 1.70% | 44,668,350 |
| Mar 18, 2026 | 17.46 | 17.46 | 16.83 | 17.10 | 17.10 | -3.77% | 33,602,386 |
| Mar 17, 2026 | 17.57 | 17.92 | 17.33 | 17.77 | 17.77 | -0.28% | 38,243,410 |
| Mar 16, 2026 | 17.99 | 18.49 | 17.76 | 17.82 | 17.82 | 0.73% | 39,803,501 |
| Mar 13, 2026 | 18.32 | 18.40 | 17.63 | 17.69 | 17.69 | -1.89% | 34,909,590 |
| Mar 12, 2026 | 18.46 | 18.58 | 18.00 | 18.03 | 18.03 | -0.55% | 52,543,840 |
| Mar 11, 2026 | 17.60 | 18.20 | 17.56 | 18.13 | 18.13 | 1.34% | 54,560,880 |
| Mar 10, 2026 | 17.99 | 18.22 | 17.50 | 17.89 | 17.89 | -6.87% | 64,930,350 |
| Mar 9, 2026 | 20.55 | 20.55 | 18.93 | 19.21 | 19.21 | 2.51% | 108,398,200 |
| Mar 6, 2026 | 18.88 | 19.10 | 18.32 | 18.74 | 18.74 | -5.35% | 71,114,003 |
| Mar 5, 2026 | 19.83 | 21.52 | 18.70 | 19.80 | 19.80 | -4.26% | 123,605,841 |
| Mar 4, 2026 | 21.00 | 21.85 | 18.38 | 20.68 | 20.68 | 1.27% | 169,937,700 |
| Mar 3, 2026 | 19.46 | 20.42 | 19.20 | 20.42 | 20.42 | 10.02% | 115,918,000 |
| Mar 2, 2026 | 18.56 | 18.56 | 18.03 | 18.56 | 18.56 | 10.02% | 149,529,978 |
| Feb 27, 2026 | 16.88 | 17.05 | 16.64 | 16.87 | 16.87 | -0.06% | 27,281,600 |
| Feb 26, 2026 | 17.03 | 17.30 | 16.70 | 16.88 | 16.88 | -1.00% | 32,574,370 |
| Feb 25, 2026 | 17.38 | 17.46 | 16.94 | 17.05 | 17.05 | -1.90% | 64,032,680 |
| Feb 24, 2026 | 16.28 | 17.38 | 16.18 | 17.38 | 17.38 | 10.00% | 39,062,130 |
| Feb 13, 2026 | 15.80 | 15.88 | 15.51 | 15.80 | 15.80 | -1.92% | 19,676,900 |
| Feb 12, 2026 | 16.10 | 16.35 | 16.01 | 16.11 | 16.11 | 0.44% | 21,229,320 |
| Feb 11, 2026 | 15.50 | 16.10 | 15.50 | 16.04 | 16.04 | 2.43% | 23,717,440 |
| Feb 10, 2026 | 15.68 | 15.83 | 15.50 | 15.66 | 15.66 | 0.58% | 15,632,980 |
| Feb 9, 2026 | 15.73 | 15.79 | 15.50 | 15.57 | 15.57 | -0.83% | 17,864,900 |
| Feb 6, 2026 | 15.30 | 15.87 | 15.09 | 15.70 | 15.70 | 1.36% | 23,743,562 |
| Feb 5, 2026 | 15.80 | 16.01 | 15.38 | 15.49 | 15.49 | -2.33% | 19,633,829 |
| Feb 4, 2026 | 15.72 | 15.94 | 15.51 | 15.86 | 15.86 | 1.93% | 31,005,063 |
| Feb 3, 2026 | 15.66 | 15.74 | 15.29 | 15.56 | 15.56 | 0.65% | 23,970,790 |
| Feb 2, 2026 | 15.83 | 16.19 | 15.43 | 15.46 | 15.46 | -6.59% | 42,317,700 |
| Jan 30, 2026 | 16.97 | 17.21 | 16.03 | 16.55 | 16.55 | -3.83% | 59,628,361 |
| Jan 29, 2026 | 17.00 | 17.38 | 16.22 | 17.21 | 17.21 | 3.05% | 84,626,680 |
| Jan 28, 2026 | 16.41 | 17.19 | 16.18 | 16.70 | 16.70 | 3.73% | 57,060,700 |
| Jan 27, 2026 | 16.36 | 16.66 | 16.01 | 16.10 | 16.10 | -1.59% | 35,214,200 |
| Jan 26, 2026 | 15.76 | 16.50 | 15.76 | 16.36 | 16.36 | 5.68% | 45,955,610 |
| Jan 23, 2026 | 15.50 | 15.64 | 15.35 | 15.48 | 15.48 | -1.09% | 21,258,704 |
| Jan 22, 2026 | 15.14 | 15.95 | 15.14 | 15.65 | 15.65 | 3.78% | 33,843,100 |
| Jan 21, 2026 | 14.93 | 15.15 | 14.85 | 15.08 | 15.08 | 0.94% | 16,190,300 |
| Jan 20, 2026 | 15.00 | 15.03 | 14.78 | 14.94 | 14.94 | - | 14,846,520 |
| Jan 19, 2026 | 14.83 | 15.03 | 14.66 | 14.94 | 14.94 | 0.95% | 18,019,550 |
| Jan 16, 2026 | 15.27 | 15.30 | 14.71 | 14.80 | 14.80 | -4.88% | 26,552,746 |
| Jan 15, 2026 | 15.50 | 15.59 | 15.25 | 15.56 | 15.56 | -0.13% | 25,398,890 |
| Jan 14, 2026 | 15.50 | 16.00 | 15.35 | 15.58 | 15.58 | 1.90% | 49,478,640 |
| Jan 13, 2026 | 14.62 | 15.53 | 14.62 | 15.29 | 15.29 | 6.03% | 53,326,366 |
| Jan 12, 2026 | 14.55 | 14.55 | 14.32 | 14.42 | 14.42 | -0.83% | 17,119,830 |
| Jan 9, 2026 | 14.45 | 14.61 | 14.31 | 14.54 | 14.54 | 1.68% | 22,166,780 |
| Jan 8, 2026 | 14.05 | 14.36 | 13.98 | 14.30 | 14.30 | 1.42% | 12,689,740 |
| Jan 7, 2026 | 14.32 | 14.32 | 14.06 | 14.10 | 14.10 | -2.42% | 14,783,330 |
| Jan 6, 2026 | 14.06 | 14.45 | 14.05 | 14.45 | 14.45 | 2.19% | 19,153,150 |
| Jan 5, 2026 | 14.49 | 14.59 | 14.05 | 14.14 | 14.14 | 0.71% | 27,858,700 |
| Dec 31, 2025 | 14.05 | 14.17 | 13.96 | 14.04 | 14.04 | 0.07% | 7,709,063 |
| Dec 30, 2025 | 14.02 | 14.15 | 13.86 | 14.03 | 14.03 | 0.72% | 10,214,500 |
| Dec 29, 2025 | 13.86 | 14.03 | 13.81 | 13.93 | 13.93 | 0.43% | 8,968,610 |
| Dec 26, 2025 | 13.80 | 13.91 | 13.77 | 13.87 | 13.87 | 0.51% | 6,394,516 |
| Dec 25, 2025 | 13.84 | 13.89 | 13.76 | 13.80 | 13.80 | -0.29% | 6,870,502 |
| Dec 24, 2025 | 13.71 | 13.86 | 13.67 | 13.84 | 13.84 | 0.73% | 6,932,722 |
| Dec 23, 2025 | 13.74 | 13.82 | 13.71 | 13.74 | 13.74 | 0.22% | 6,513,941 |
| Dec 22, 2025 | 13.76 | 13.76 | 13.66 | 13.71 | 13.71 | -0.07% | 6,259,506 |
| Dec 19, 2025 | 13.73 | 13.78 | 13.67 | 13.72 | 13.72 | -0.44% | 7,016,438 |
| Dec 18, 2025 | 13.66 | 13.82 | 13.61 | 13.78 | 13.78 | 1.10% | 8,919,500 |
| Dec 17, 2025 | 13.52 | 13.65 | 13.44 | 13.63 | 13.63 | 0.37% | 7,448,768 |
| Dec 16, 2025 | 13.79 | 13.80 | 13.50 | 13.58 | 13.58 | -1.38% | 10,835,750 |
| Dec 15, 2025 | 13.81 | 13.85 | 13.73 | 13.77 | 13.77 | 0.15% | 7,223,700 |
| Dec 12, 2025 | 13.77 | 13.81 | 13.72 | 13.75 | 13.75 | 0.07% | 9,147,501 |
| Dec 11, 2025 | 13.87 | 13.93 | 13.73 | 13.74 | 13.74 | -0.79% | 7,760,399 |
| Dec 10, 2025 | 13.91 | 13.94 | 13.81 | 13.85 | 13.85 | -0.72% | 7,317,444 |
| Dec 9, 2025 | 14.09 | 14.20 | 13.92 | 13.95 | 13.95 | -1.48% | 8,953,477 |
| Dec 8, 2025 | 14.33 | 14.37 | 14.07 | 14.16 | 14.16 | -1.39% | 8,900,914 |
| Dec 5, 2025 | 14.30 | 14.45 | 14.26 | 14.36 | 14.36 | 0.42% | 6,765,364 |
| Dec 4, 2025 | 14.33 | 14.47 | 14.27 | 14.30 | 14.30 | -0.35% | 6,386,015 |
| Dec 3, 2025 | 14.36 | 14.42 | 14.26 | 14.35 | 14.35 | -0.42% | 6,747,510 |
| Dec 2, 2025 | 14.30 | 14.44 | 14.20 | 14.41 | 14.41 | 0.84% | 9,051,081 |
| Dec 1, 2025 | 13.99 | 14.32 | 13.99 | 14.29 | 14.29 | 2.29% | 11,886,920 |
| Nov 28, 2025 | 14.01 | 14.03 | 13.91 | 13.97 | 13.97 | -0.14% | 6,394,401 |
| Nov 27, 2025 | 13.95 | 14.03 | 13.89 | 13.99 | 13.99 | - | 5,805,996 |