CNOOC Energy Technology & Services Ltd. Class A 600968
SSE · China · Energy Minerals
CNY 3.92+0.01 (+0.26%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.92 | +0.26% | CNY 3.89 | CNY 3.94 | CNY 3.88 | 19.16M |
| 2026-09-29 | CNY 3.91 | +1.30% | CNY 3.85 | CNY 3.92 | CNY 3.84 | 26.35M |
| 2026-09-28 | CNY 3.86 | -0.52% | CNY 3.86 | CNY 3.88 | CNY 3.82 | 24.14M |
| 2026-09-24 | CNY 3.88 | +0.78% | CNY 3.87 | CNY 3.91 | CNY 3.84 | 27.49M |
| 2026-09-23 | CNY 3.85 | -1.53% | CNY 3.91 | CNY 3.92 | CNY 3.84 | 29.92M |
| 2026-09-22 | CNY 3.91 | -2.49% | CNY 3.98 | CNY 4.00 | CNY 3.90 | 35.13M |
| 2026-09-21 | CNY 4.01 | +1.52% | CNY 3.93 | CNY 4.02 | CNY 3.91 | 32.81M |
| 2026-09-18 | CNY 3.95 | 0.00% | CNY 3.95 | CNY 3.97 | CNY 3.90 | 27.40M |
| 2026-09-17 | CNY 3.95 | -1.99% | CNY 4.00 | CNY 4.00 | CNY 3.91 | 31.47M |
| 2026-09-16 | CNY 4.03 | +0.25% | CNY 4.02 | CNY 4.06 | CNY 3.97 | 38.17M |
| 2026-09-15 | CNY 4.02 | +0.25% | CNY 4.00 | CNY 4.04 | CNY 3.95 | 35.85M |
| 2026-09-14 | CNY 4.01 | +0.50% | CNY 4.01 | CNY 4.04 | CNY 3.96 | 33.42M |
| 2026-09-11 | CNY 3.99 | -0.50% | CNY 4.07 | CNY 4.07 | CNY 3.96 | 51.78M |
| 2026-09-10 | CNY 4.01 | -1.47% | CNY 4.12 | CNY 4.14 | CNY 4.00 | 44.85M |
| 2026-09-09 | CNY 4.07 | +1.24% | CNY 4.06 | CNY 4.12 | CNY 3.98 | 51.59M |
| 2026-09-08 | CNY 4.02 | +3.08% | CNY 3.89 | CNY 4.03 | CNY 3.89 | 50.33M |
| 2026-09-07 | CNY 3.90 | -1.27% | CNY 3.96 | CNY 3.97 | CNY 3.88 | 42.64M |
| 2026-09-04 | CNY 3.95 | +0.77% | CNY 3.93 | CNY 3.97 | CNY 3.90 | 30.13M |
| 2026-09-03 | CNY 3.92 | +1.29% | CNY 3.84 | CNY 3.95 | CNY 3.83 | 43.11M |
| 2026-09-02 | CNY 3.87 | -2.52% | CNY 4.02 | CNY 4.03 | CNY 3.85 | 72.87M |
| 2026-09-01 | CNY 3.97 | 0.00% | CNY 3.96 | CNY 4.03 | CNY 3.95 | 51.35M |
| 2026-08-31 | CNY 3.97 | +0.76% | CNY 3.95 | CNY 3.99 | CNY 3.89 | 50.48M |
| 2026-08-28 | CNY 3.94 | -1.01% | CNY 3.97 | CNY 4.01 | CNY 3.92 | 44.29M |
| 2026-08-27 | CNY 3.98 | +2.05% | CNY 3.87 | CNY 3.99 | CNY 3.86 | 48.24M |
| 2026-08-26 | CNY 3.90 | -2.74% | CNY 3.90 | CNY 3.93 | CNY 3.76 | 82.91M |
| 2026-08-25 | CNY 4.01 | -0.25% | CNY 4.00 | CNY 4.06 | CNY 3.98 | 32.66M |
| 2026-08-24 | CNY 4.02 | +0.50% | CNY 3.99 | CNY 4.05 | CNY 3.96 | 33.11M |
| 2026-08-21 | CNY 4.00 | -0.25% | CNY 4.03 | CNY 4.06 | CNY 3.99 | 30.66M |
| 2026-08-20 | CNY 4.01 | -1.23% | CNY 4.03 | CNY 4.10 | CNY 3.97 | 46.30M |
| 2026-08-19 | CNY 4.06 | +1.50% | CNY 4.00 | CNY 4.16 | CNY 3.98 | 81.65M |
| 2026-08-18 | CNY 4.00 | +2.83% | CNY 3.92 | CNY 4.00 | CNY 3.91 | 53.87M |
| 2026-08-17 | CNY 3.89 | +1.04% | CNY 3.85 | CNY 3.92 | CNY 3.83 | 33.64M |
| 2026-08-14 | CNY 3.85 | +0.26% | CNY 3.83 | CNY 3.88 | CNY 3.80 | 25.97M |
| 2026-08-13 | CNY 3.84 | -0.78% | CNY 3.87 | CNY 3.87 | CNY 3.81 | 32.02M |
| 2026-08-12 | CNY 3.87 | -0.77% | CNY 3.89 | CNY 3.89 | CNY 3.83 | 29.61M |
| 2026-08-11 | CNY 3.90 | +0.26% | CNY 3.93 | CNY 3.95 | CNY 3.88 | 36.20M |
| 2026-08-10 | CNY 3.89 | +0.52% | CNY 3.87 | CNY 3.91 | CNY 3.86 | 24.28M |
| 2026-08-07 | CNY 3.87 | -0.51% | CNY 3.89 | CNY 3.91 | CNY 3.85 | 25.88M |
| 2026-08-06 | CNY 3.89 | +0.78% | CNY 3.86 | CNY 3.90 | CNY 3.83 | 31.32M |
| 2026-08-05 | CNY 3.86 | -1.78% | CNY 3.92 | CNY 3.93 | CNY 3.85 | 30.55M |
| 2026-08-04 | CNY 3.93 | -0.76% | CNY 3.93 | CNY 3.97 | CNY 3.89 | 37.49M |
| 2026-08-03 | CNY 3.96 | +1.54% | CNY 3.87 | CNY 3.98 | CNY 3.84 | 53.50M |
| 2026-07-31 | CNY 3.90 | +0.52% | CNY 3.82 | CNY 3.94 | CNY 3.81 | 71.14M |
| 2026-07-30 | CNY 3.88 | +0.26% | CNY 3.92 | CNY 3.99 | CNY 3.82 | 63.75M |
| 2026-07-29 | CNY 3.87 | +4.03% | CNY 3.75 | CNY 3.89 | CNY 3.74 | 61.19M |
| 2026-07-28 | CNY 3.72 | -1.06% | CNY 3.73 | CNY 3.74 | CNY 3.65 | 43.07M |
| 2026-07-27 | CNY 3.76 | -0.79% | CNY 3.71 | CNY 3.78 | CNY 3.58 | 49.97M |
| 2026-07-24 | CNY 3.79 | -2.32% | CNY 3.92 | CNY 3.94 | CNY 3.78 | 56.61M |
| 2026-07-23 | CNY 3.88 | +0.26% | CNY 3.88 | CNY 3.92 | CNY 3.85 | 48.16M |
| 2026-07-22 | CNY 3.87 | +2.93% | CNY 3.79 | CNY 3.87 | CNY 3.77 | 49.20M |
| 2026-07-21 | CNY 3.76 | -2.84% | CNY 3.83 | CNY 3.88 | CNY 3.75 | 65.52M |
| 2026-07-20 | CNY 3.87 | +4.88% | CNY 3.73 | CNY 3.88 | CNY 3.71 | 85.79M |
| 2026-07-17 | CNY 3.69 | +0.82% | CNY 3.68 | CNY 3.74 | CNY 3.66 | 47.87M |
| 2026-07-16 | CNY 3.66 | -0.81% | CNY 3.66 | CNY 3.72 | CNY 3.60 | 35.51M |
| 2026-07-15 | CNY 3.69 | -1.34% | CNY 3.67 | CNY 3.73 | CNY 3.63 | 46.37M |
| 2026-07-14 | CNY 3.74 | +4.76% | CNY 3.61 | CNY 3.75 | CNY 3.60 | 80.78M |
| 2026-07-13 | CNY 3.57 | +2.59% | CNY 3.51 | CNY 3.57 | CNY 3.49 | 50.93M |
| 2026-07-10 | CNY 3.48 | 0.00% | CNY 3.42 | CNY 3.53 | CNY 3.35 | 46.77M |
| 2026-07-09 | CNY 3.48 | -0.57% | CNY 3.53 | CNY 3.56 | CNY 3.44 | 46.27M |
| 2026-07-08 | CNY 3.50 | +3.55% | CNY 3.42 | CNY 3.51 | CNY 3.39 | 48.96M |
| 2026-07-07 | CNY 3.38 | -3.98% | CNY 3.52 | CNY 3.52 | CNY 3.35 | 38.69M |
| 2026-07-06 | CNY 3.52 | +0.57% | CNY 3.50 | CNY 3.55 | CNY 3.46 | 27.21M |
| 2026-07-03 | CNY 3.50 | +2.94% | CNY 3.42 | CNY 3.52 | CNY 3.40 | 41.64M |
| 2026-07-02 | CNY 3.40 | +1.19% | CNY 3.34 | CNY 3.41 | CNY 3.33 | 42.67M |
| 2026-07-01 | CNY 3.36 | +0.90% | CNY 3.34 | CNY 3.39 | CNY 3.27 | 38.71M |
| 2026-06-30 | CNY 3.33 | -2.92% | CNY 3.44 | CNY 3.44 | CNY 3.32 | 38.99M |
| 2026-06-29 | CNY 3.43 | 0.00% | CNY 3.43 | CNY 3.46 | CNY 3.34 | 33.72M |
| 2026-06-26 | CNY 3.43 | -2.83% | CNY 3.55 | CNY 3.55 | CNY 3.41 | 35.81M |
| 2026-06-25 | CNY 3.53 | -7.11% | CNY 3.65 | CNY 3.67 | CNY 3.50 | 61.22M |
| 2026-06-24 | CNY 3.80 | +0.26% | CNY 3.78 | CNY 3.85 | CNY 3.76 | 44.38M |
| 2026-06-23 | CNY 3.79 | -1.04% | CNY 3.82 | CNY 3.86 | CNY 3.77 | 33.33M |
| 2026-06-22 | CNY 3.83 | +1.59% | CNY 3.77 | CNY 3.83 | CNY 3.73 | 37.14M |
| 2026-06-18 | CNY 3.77 | -0.79% | CNY 3.80 | CNY 3.89 | CNY 3.77 | 50.14M |
| 2026-06-17 | CNY 3.80 | -0.78% | CNY 3.83 | CNY 3.83 | CNY 3.78 | 29.51M |
| 2026-06-16 | CNY 3.83 | -1.79% | CNY 3.90 | CNY 3.91 | CNY 3.82 | 34.21M |
| 2026-06-15 | CNY 3.90 | +0.26% | CNY 3.86 | CNY 3.95 | CNY 3.84 | 45.67M |
| 2026-06-12 | CNY 3.89 | +1.83% | CNY 3.78 | CNY 3.91 | CNY 3.77 | 41.72M |
| 2026-06-11 | CNY 3.82 | +0.26% | CNY 3.86 | CNY 3.88 | CNY 3.80 | 27.37M |
| 2026-06-10 | CNY 3.81 | -0.78% | CNY 3.82 | CNY 3.84 | CNY 3.76 | 35.00M |
| 2026-06-09 | CNY 3.84 | -3.27% | CNY 3.93 | CNY 3.95 | CNY 3.80 | 75.49M |
| 2026-06-08 | CNY 3.97 | +0.25% | CNY 3.92 | CNY 4.00 | CNY 3.90 | 46.53M |
| 2026-06-05 | CNY 3.96 | -1.25% | CNY 3.99 | CNY 4.04 | CNY 3.95 | 36.29M |
| 2026-06-04 | CNY 4.01 | -0.74% | CNY 4.00 | CNY 4.08 | CNY 3.95 | 63.20M |
| 2026-06-03 | CNY 4.04 | +1.00% | CNY 4.00 | CNY 4.05 | CNY 3.96 | 38.97M |
| 2026-06-02 | CNY 4.00 | -1.23% | CNY 4.08 | CNY 4.08 | CNY 3.97 | 43.03M |
| 2026-06-01 | CNY 4.05 | +3.32% | CNY 3.91 | CNY 4.08 | CNY 3.91 | 70.26M |
| 2026-05-29 | CNY 3.92 | 0.00% | CNY 3.89 | CNY 3.93 | CNY 3.88 | 35.19M |
| 2026-05-28 | CNY 3.92 | -0.51% | CNY 3.91 | CNY 3.95 | CNY 3.88 | 39.48M |
| 2026-05-27 | CNY 3.94 | -1.75% | CNY 4.00 | CNY 4.00 | CNY 3.91 | 49.42M |
| 2026-05-26 | CNY 4.01 | +1.52% | CNY 3.94 | CNY 4.05 | CNY 3.93 | 58.18M |