CNOOC Energy Technology & Services Limited (600968.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600968.SS Historical Return
If you invested ¥1000 in CNOOC Energy Technology & Services Limited (600968.SS) since IPO date, it would be worth ¥1,600 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,700, while ¥1000 invested 1 year ago would be worth ¥1,022.56. This corresponds to total returns of 60%, 70%, 2.26%, respectively, with annualized returns of 6.58%, 11.19%, 2.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600968.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 4.12 | 4.18 | 4.18 | 4.21 | 4.08 | 37M |
| November 06, 2026 | 4.09 | 4.1 | 4.1 | 4.12 | 4.01 | 36.94M |
| November 05, 2026 | 4.06 | 4.11 | 4.11 | 4.13 | 3.94 | 55.54M |
| November 04, 2026 | 4.2 | 4.17 | 4.17 | 4.26 | 4.14 | 46.72M |
| November 03, 2026 | 4.19 | 4.19 | 4.19 | 4.22 | 4.09 | 45.45M |
| November 02, 2026 | 4.27 | 4.23 | 4.23 | 4.29 | 4.17 | 64.67M |
| October 30, 2026 | 4.32 | 4.3 | 4.3 | 4.34 | 4.25 | 49.49M |
| October 29, 2026 | 4.2 | 4.34 | 4.34 | 4.36 | 4.19 | 71.44M |
| October 28, 2026 | 4.02 | 4.23 | 4.23 | 4.25 | 4.01 | 102.25M |
| October 27, 2026 | 4.04 | 4.01 | 4.01 | 4.1 | 3.99 | 34.72M |
| October 26, 2026 | 3.92 | 4.08 | 4.08 | 4.09 | 3.9 | 57.02M |
| October 23, 2026 | 3.92 | 3.92 | 3.92 | 3.93 | 3.85 | 32.06M |
| October 22, 2026 | 4.02 | 3.92 | 3.92 | 4.02 | 3.89 | 31.96M |
| October 21, 2026 | 4.05 | 4.01 | 4.01 | 4.07 | 3.99 | 23.98M |
| October 20, 2026 | 4.06 | 4.05 | 4.05 | 4.08 | 3.99 | 31.05M |
| October 19, 2026 | 4.03 | 4.06 | 4.06 | 4.11 | 4.01 | 34.96M |
| October 16, 2026 | 3.96 | 4.03 | 4.03 | 4.05 | 3.95 | 38.92M |
| October 15, 2026 | 4.07 | 3.96 | 3.96 | 4.09 | 3.9 | 84.64M |
| October 14, 2026 | 3.94 | 4.08 | 4.08 | 4.15 | 3.93 | 76.57M |
| October 13, 2026 | 3.94 | 3.93 | 3.93 | 3.95 | 3.9 | 24.8M |
| October 12, 2026 | 3.96 | 3.91 | 3.91 | 3.99 | 3.9 | 47.24M |
| October 09, 2026 | 4.04 | 3.98 | 3.98 | 4.09 | 3.98 | 49.62M |
| October 08, 2026 | 3.92 | 4.03 | 4.03 | 4.04 | 3.91 | 59.27M |
| September 30, 2026 | 3.89 | 3.92 | 3.92 | 3.94 | 3.88 | 19.16M |
| September 29, 2026 | 3.85 | 3.91 | 3.91 | 3.92 | 3.84 | 26.35M |
| September 28, 2026 | 3.86 | 3.86 | 3.86 | 3.88 | 3.82 | 24.14M |
| September 24, 2026 | 3.87 | 3.88 | 3.88 | 3.91 | 3.84 | 27.49M |
| September 23, 2026 | 3.91 | 3.85 | 3.85 | 3.92 | 3.84 | 29.92M |
| September 22, 2026 | 3.98 | 3.91 | 3.91 | 4 | 3.9 | 35.13M |
| September 21, 2026 | 3.93 | 4.01 | 4.01 | 4.02 | 3.91 | 32.81M |
| September 18, 2026 | 3.95 | 3.95 | 3.95 | 3.97 | 3.9 | 27.4M |
| September 17, 2026 | 4 | 3.95 | 3.95 | 4 | 3.91 | 31.47M |
| September 16, 2026 | 4.02 | 4.03 | 4.03 | 4.06 | 3.97 | 38.17M |
| September 15, 2026 | 4 | 4.02 | 4.02 | 4.04 | 3.95 | 35.85M |
| September 11, 2026 | 4.07 | 3.99 | 3.99 | 4.07 | 3.96 | 51.78M |
| September 10, 2026 | 4.12 | 4.01 | 4.01 | 4.14 | 4 | 44.85M |
| September 09, 2026 | 4.06 | 4.07 | 4.07 | 4.12 | 3.98 | 51.59M |
| September 08, 2026 | 3.89 | 4.02 | 4.02 | 4.03 | 3.89 | 50.33M |
| September 07, 2026 | 3.96 | 3.9 | 3.9 | 3.97 | 3.88 | 42.64M |
| September 04, 2026 | 3.93 | 3.95 | 3.95 | 3.97 | 3.9 | 30.13M |
| September 03, 2026 | 3.84 | 3.92 | 3.92 | 3.95 | 3.83 | 43.11M |
| September 02, 2026 | 4.02 | 3.87 | 3.87 | 4.03 | 3.85 | 72.87M |
| September 01, 2026 | 3.96 | 3.97 | 3.97 | 4.03 | 3.95 | 51.35M |
| August 31, 2026 | 3.95 | 3.97 | 3.97 | 3.99 | 3.89 | 50.48M |
| August 28, 2026 | 3.97 | 3.94 | 3.94 | 4.01 | 3.92 | 44.29M |
| August 27, 2026 | 3.87 | 3.98 | 3.98 | 3.99 | 3.86 | 48.24M |
| August 26, 2026 | 3.9 | 3.9 | 3.9 | 3.93 | 3.76 | 82.91M |
| August 25, 2026 | 4 | 4.01 | 4.01 | 4.06 | 3.98 | 32.66M |
| August 24, 2026 | 3.99 | 4.02 | 4.02 | 4.05 | 3.96 | 33.11M |
| August 21, 2026 | 4.03 | 4 | 4 | 4.06 | 3.99 | 30.66M |
| August 20, 2026 | 4.03 | 4.01 | 4.01 | 4.1 | 3.97 | 46.3M |
| August 19, 2026 | 4 | 4.06 | 4.06 | 4.16 | 3.98 | 81.65M |
| August 18, 2026 | 3.92 | 4 | 4 | 4 | 3.91 | 53.87M |
| August 17, 2026 | 3.85 | 3.89 | 3.89 | 3.92 | 3.83 | 33.64M |
| August 14, 2026 | 3.83 | 3.85 | 3.85 | 3.88 | 3.8 | 25.97M |
| August 13, 2026 | 3.87 | 3.84 | 3.84 | 3.87 | 3.81 | 32.02M |
| August 12, 2026 | 3.89 | 3.87 | 3.87 | 3.89 | 3.83 | 29.61M |
| August 11, 2026 | 3.93 | 3.9 | 3.9 | 3.95 | 3.88 | 36.2M |
| August 10, 2026 | 3.87 | 3.89 | 3.89 | 3.91 | 3.86 | 24.28M |
| August 07, 2026 | 3.89 | 3.87 | 3.87 | 3.91 | 3.85 | 25.88M |
AD
