China Oilfield Services Limited Class A 601808
SSE · Çin · Endüstriyel Hizmetler
CNY 12,22+0,16 (+%1,33)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |