China Oilfield Services Limited Class A 601808
SSE · China · Industrial Services
CNY 12.22+0.16 (+1.33%)
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 12.22 | +1.33% | CNY 12.06 | CNY 12.24 | CNY 12.03 | 7.02M |
| 2026-09-29 | CNY 12.06 | -0.90% | CNY 12.09 | CNY 12.20 | CNY 12.03 | 7.20M |
| 2026-09-28 | CNY 12.17 | +0.41% | CNY 12.07 | CNY 12.21 | CNY 12.00 | 9.76M |
| 2026-09-24 | CNY 12.12 | 0.00% | CNY 12.13 | CNY 12.26 | CNY 12.12 | 9.61M |
| 2026-09-23 | CNY 12.12 | -0.90% | CNY 12.17 | CNY 12.22 | CNY 12.04 | 8.81M |
| 2026-09-22 | CNY 12.23 | -2.32% | CNY 12.39 | CNY 12.48 | CNY 12.23 | 11.50M |
| 2026-09-21 | CNY 12.52 | +3.05% | CNY 12.13 | CNY 12.57 | CNY 12.05 | 16.29M |
| 2026-09-18 | CNY 12.15 | +0.66% | CNY 12.05 | CNY 12.19 | CNY 11.99 | 8.85M |
| 2026-09-17 | CNY 12.07 | -2.74% | CNY 12.27 | CNY 12.30 | CNY 12.03 | 12.07M |
| 2026-09-16 | CNY 12.41 | +0.89% | CNY 12.32 | CNY 12.49 | CNY 12.21 | 12.66M |
| 2026-09-15 | CNY 12.30 | -0.57% | CNY 12.37 | CNY 12.41 | CNY 12.19 | 18.95M |
| 2026-09-14 | CNY 12.37 | -0.72% | CNY 12.73 | CNY 12.76 | CNY 12.35 | 14.03M |
| 2026-09-11 | CNY 12.46 | -2.04% | CNY 12.97 | CNY 12.99 | CNY 12.46 | 19.20M |
| 2026-09-10 | CNY 12.72 | -1.24% | CNY 13.05 | CNY 13.07 | CNY 12.72 | 13.37M |
| 2026-09-09 | CNY 12.88 | +0.23% | CNY 12.87 | CNY 13.00 | CNY 12.76 | 13.86M |
| 2026-09-08 | CNY 12.85 | +3.30% | CNY 12.41 | CNY 12.86 | CNY 12.40 | 15.67M |
| 2026-09-07 | CNY 12.44 | -0.48% | CNY 12.51 | CNY 12.58 | CNY 12.34 | 10.56M |
| 2026-09-04 | CNY 12.50 | -0.24% | CNY 12.53 | CNY 12.66 | CNY 12.47 | 10.84M |
| 2026-09-03 | CNY 12.53 | -1.18% | CNY 12.56 | CNY 12.77 | CNY 12.51 | 12.51M |
| 2026-09-02 | CNY 12.68 | -1.78% | CNY 13.20 | CNY 13.26 | CNY 12.65 | 19.87M |
| 2026-09-01 | CNY 12.91 | +0.16% | CNY 12.88 | CNY 13.05 | CNY 12.83 | 11.80M |
| 2026-08-31 | CNY 12.89 | +0.31% | CNY 13.00 | CNY 13.07 | CNY 12.66 | 18.41M |
| 2026-08-28 | CNY 12.85 | +2.15% | CNY 12.55 | CNY 12.97 | CNY 12.55 | 26.83M |
| 2026-08-27 | CNY 12.58 | +1.94% | CNY 12.30 | CNY 12.60 | CNY 12.20 | 19.13M |
| 2026-08-26 | CNY 12.34 | -0.72% | CNY 12.26 | CNY 12.37 | CNY 12.13 | 15.47M |
| 2026-08-25 | CNY 12.43 | +0.32% | CNY 12.38 | CNY 12.54 | CNY 12.33 | 14.10M |
| 2026-08-24 | CNY 12.39 | -0.56% | CNY 12.31 | CNY 12.42 | CNY 12.25 | 11.83M |
| 2026-08-21 | CNY 12.46 | +1.22% | CNY 12.40 | CNY 12.59 | CNY 12.28 | 19.19M |
| 2026-08-20 | CNY 12.31 | +0.16% | CNY 12.23 | CNY 12.50 | CNY 12.18 | 18.78M |
| 2026-08-19 | CNY 12.29 | 0.00% | CNY 12.30 | CNY 12.54 | CNY 12.24 | 29.54M |
| 2026-08-18 | CNY 12.29 | +1.99% | CNY 12.15 | CNY 12.33 | CNY 12.13 | 20.77M |
| 2026-08-17 | CNY 12.05 | +1.26% | CNY 11.90 | CNY 12.05 | CNY 11.80 | 10.89M |
| 2026-08-14 | CNY 11.90 | +0.08% | CNY 11.84 | CNY 11.91 | CNY 11.72 | 10.38M |
| 2026-08-13 | CNY 11.89 | -1.08% | CNY 11.94 | CNY 11.97 | CNY 11.80 | 17.51M |
| 2026-08-12 | CNY 12.02 | -1.07% | CNY 12.14 | CNY 12.14 | CNY 11.92 | 18.99M |
| 2026-08-11 | CNY 12.15 | +0.25% | CNY 12.25 | CNY 12.36 | CNY 12.12 | 21.54M |
| 2026-08-10 | CNY 12.12 | +0.33% | CNY 12.07 | CNY 12.26 | CNY 12.01 | 15.15M |
| 2026-08-07 | CNY 12.08 | -1.23% | CNY 12.32 | CNY 12.37 | CNY 12.02 | 15.73M |
| 2026-08-06 | CNY 12.23 | +0.58% | CNY 12.12 | CNY 12.27 | CNY 12.10 | 13.09M |
| 2026-08-05 | CNY 12.16 | -2.09% | CNY 12.26 | CNY 12.30 | CNY 12.10 | 16.09M |
| 2026-08-04 | CNY 12.42 | -1.97% | CNY 12.60 | CNY 12.64 | CNY 12.38 | 18.05M |
| 2026-08-03 | CNY 12.67 | +0.32% | CNY 12.47 | CNY 12.70 | CNY 12.42 | 17.22M |
| 2026-07-31 | CNY 12.63 | -0.47% | CNY 12.32 | CNY 12.68 | CNY 12.32 | 20.49M |
| 2026-07-30 | CNY 12.69 | +3.00% | CNY 12.51 | CNY 12.75 | CNY 12.46 | 32.72M |
| 2026-07-29 | CNY 12.32 | +2.50% | CNY 12.07 | CNY 12.34 | CNY 12.05 | 19.54M |
| 2026-07-28 | CNY 12.02 | -1.07% | CNY 12.00 | CNY 12.05 | CNY 11.81 | 18.53M |
| 2026-07-27 | CNY 12.15 | -0.16% | CNY 11.79 | CNY 12.30 | CNY 11.66 | 34.95M |
| 2026-07-24 | CNY 12.17 | -3.03% | CNY 12.73 | CNY 12.95 | CNY 12.15 | 35.53M |
| 2026-07-23 | CNY 12.55 | +1.37% | CNY 12.39 | CNY 12.61 | CNY 12.29 | 30.20M |
| 2026-07-22 | CNY 12.38 | +3.08% | CNY 12.10 | CNY 12.39 | CNY 12.01 | 34.12M |
| 2026-07-21 | CNY 12.01 | -2.12% | CNY 12.08 | CNY 12.26 | CNY 11.88 | 38.98M |
| 2026-07-20 | CNY 12.27 | +6.05% | CNY 11.81 | CNY 12.27 | CNY 11.76 | 50.79M |
| 2026-07-17 | CNY 11.57 | -0.94% | CNY 11.67 | CNY 11.94 | CNY 11.48 | 21.48M |
| 2026-07-16 | CNY 11.68 | +0.95% | CNY 11.55 | CNY 11.75 | CNY 11.37 | 24.01M |
| 2026-07-15 | CNY 11.57 | -1.11% | CNY 11.50 | CNY 11.72 | CNY 11.40 | 28.00M |
| 2026-07-14 | CNY 11.70 | +2.81% | CNY 11.58 | CNY 11.90 | CNY 11.50 | 43.04M |
| 2026-07-13 | CNY 11.38 | +0.80% | CNY 11.46 | CNY 11.54 | CNY 11.27 | 20.97M |
| 2026-07-10 | CNY 11.29 | +0.09% | CNY 11.00 | CNY 11.30 | CNY 10.83 | 28.04M |
| 2026-07-09 | CNY 11.28 | -3.01% | CNY 11.88 | CNY 11.88 | CNY 11.27 | 36.73M |
| 2026-07-08 | CNY 11.63 | +5.25% | CNY 11.24 | CNY 11.65 | CNY 11.15 | 39.87M |
| 2026-07-07 | CNY 11.05 | -2.73% | CNY 11.35 | CNY 11.35 | CNY 11.00 | 15.28M |
| 2026-07-06 | CNY 11.36 | +1.43% | CNY 11.21 | CNY 11.39 | CNY 11.08 | 16.73M |
| 2026-07-03 | CNY 11.20 | +2.38% | CNY 10.98 | CNY 11.25 | CNY 10.96 | 17.23M |
| 2026-07-02 | CNY 10.94 | +0.92% | CNY 10.73 | CNY 11.02 | CNY 10.70 | 20.70M |
| 2026-07-01 | CNY 10.84 | +0.28% | CNY 10.79 | CNY 10.98 | CNY 10.69 | 15.84M |
| 2026-06-30 | CNY 10.81 | -0.92% | CNY 10.86 | CNY 10.92 | CNY 10.68 | 11.71M |
| 2026-06-29 | CNY 10.91 | +1.11% | CNY 10.79 | CNY 10.98 | CNY 10.53 | 16.37M |
| 2026-06-26 | CNY 10.79 | -2.71% | CNY 11.15 | CNY 11.18 | CNY 10.77 | 15.09M |
| 2026-06-25 | CNY 11.09 | -1.60% | CNY 11.21 | CNY 11.25 | CNY 10.95 | 18.36M |
| 2026-06-24 | CNY 11.27 | -2.84% | CNY 11.60 | CNY 11.62 | CNY 11.22 | 21.12M |
| 2026-06-23 | CNY 11.60 | -2.68% | CNY 11.86 | CNY 12.03 | CNY 11.53 | 21.45M |
| 2026-06-22 | CNY 11.92 | +0.42% | CNY 11.85 | CNY 11.94 | CNY 11.63 | 23.62M |
| 2026-06-18 | CNY 11.87 | -1.08% | CNY 11.95 | CNY 11.98 | CNY 11.81 | 12.15M |
| 2026-06-17 | CNY 12.00 | -0.58% | CNY 12.00 | CNY 12.04 | CNY 11.90 | 14.49M |
| 2026-06-16 | CNY 12.07 | -2.58% | CNY 12.37 | CNY 12.38 | CNY 12.01 | 15.75M |
| 2026-06-15 | CNY 12.39 | -0.96% | CNY 12.34 | CNY 12.47 | CNY 12.17 | 21.53M |
| 2026-06-12 | CNY 12.51 | +2.21% | CNY 12.00 | CNY 12.51 | CNY 12.00 | 34.04M |
| 2026-06-11 | CNY 12.24 | -0.97% | CNY 12.22 | CNY 12.37 | CNY 12.15 | 16.53M |
| 2026-06-10 | CNY 12.36 | -1.51% | CNY 12.55 | CNY 12.58 | CNY 12.26 | 16.15M |
| 2026-06-09 | CNY 12.55 | -2.03% | CNY 12.73 | CNY 12.76 | CNY 12.42 | 18.00M |
| 2026-06-08 | CNY 12.81 | -1.08% | CNY 12.84 | CNY 13.13 | CNY 12.72 | 19.79M |
| 2026-06-05 | CNY 12.95 | 0.00% | CNY 12.88 | CNY 13.15 | CNY 12.88 | 17.17M |
| 2026-06-04 | CNY 12.95 | -1.15% | CNY 12.97 | CNY 13.10 | CNY 12.71 | 19.72M |
| 2026-06-03 | CNY 13.10 | +0.23% | CNY 13.07 | CNY 13.13 | CNY 12.82 | 20.35M |
| 2026-06-02 | CNY 13.07 | -0.15% | CNY 13.16 | CNY 13.26 | CNY 12.96 | 20.66M |
| 2026-06-01 | CNY 13.09 | +0.46% | CNY 13.04 | CNY 13.14 | CNY 13.01 | 22.25M |
| 2026-05-29 | CNY 13.03 | -0.15% | CNY 13.03 | CNY 13.12 | CNY 12.95 | 15.71M |
| 2026-05-28 | CNY 13.05 | -0.91% | CNY 13.19 | CNY 13.30 | CNY 13.02 | 13.20M |
| 2026-05-27 | CNY 13.17 | -1.86% | CNY 13.38 | CNY 13.41 | CNY 13.09 | 15.75M |
| 2026-05-26 | CNY 13.42 | -0.67% | CNY 13.56 | CNY 13.56 | CNY 13.33 | 14.37M |