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 ¥1,568.63 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,709.4, while ¥1000 invested 1 year ago would be worth ¥990.1. This corresponds to total returns of 56.86%, 70.94%, -0.99%, respectively, with annualized returns of 6.49%, 11.32%, -0.99%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 06, 2026 | 3.86 | 3.89 | 3.89 | 3.9 | 3.83 | 31.32M |
| August 05, 2026 | 3.92 | 3.86 | 3.86 | 3.93 | 3.85 | 30.55M |
| August 04, 2026 | 3.93 | 3.93 | 3.93 | 3.97 | 3.89 | 37.49M |
| August 03, 2026 | 3.87 | 3.96 | 3.96 | 3.98 | 3.84 | 53.5M |
| July 31, 2026 | 3.82 | 3.9 | 3.9 | 3.94 | 3.81 | 71.14M |
| July 30, 2026 | 3.92 | 3.88 | 3.88 | 3.99 | 3.82 | 63.75M |
| July 29, 2026 | 3.75 | 3.87 | 3.87 | 3.89 | 3.74 | 61.19M |
| July 28, 2026 | 3.73 | 3.72 | 3.72 | 3.74 | 3.65 | 43.07M |
| July 27, 2026 | 3.71 | 3.76 | 3.76 | 3.78 | 3.58 | 49.97M |
| July 24, 2026 | 3.92 | 3.79 | 3.79 | 3.94 | 3.78 | 56.61M |
| July 23, 2026 | 3.88 | 3.88 | 3.88 | 3.92 | 3.85 | 48.16M |
| July 22, 2026 | 3.79 | 3.87 | 3.87 | 3.87 | 3.77 | 49.2M |
| July 21, 2026 | 3.83 | 3.76 | 3.76 | 3.88 | 3.75 | 65.52M |
| July 20, 2026 | 3.73 | 3.87 | 3.87 | 3.88 | 3.71 | 85.79M |
| July 17, 2026 | 3.68 | 3.69 | 3.69 | 3.74 | 3.66 | 47.87M |
| July 16, 2026 | 3.66 | 3.66 | 3.66 | 3.72 | 3.6 | 35.51M |
| July 15, 2026 | 3.67 | 3.69 | 3.69 | 3.73 | 3.63 | 46.37M |
| July 14, 2026 | 3.61 | 3.74 | 3.74 | 3.75 | 3.6 | 80.78M |
| July 13, 2026 | 3.51 | 3.57 | 3.57 | 3.57 | 3.49 | 50.93M |
| July 10, 2026 | 3.42 | 3.48 | 3.48 | 3.53 | 3.35 | 46.77M |
| July 09, 2026 | 3.53 | 3.48 | 3.48 | 3.56 | 3.44 | 46.27M |
| July 08, 2026 | 3.42 | 3.5 | 3.5 | 3.51 | 3.39 | 48.96M |
| July 07, 2026 | 3.52 | 3.38 | 3.38 | 3.52 | 3.35 | 38.69M |
| July 06, 2026 | 3.5 | 3.52 | 3.52 | 3.55 | 3.46 | 27.21M |
| July 03, 2026 | 3.42 | 3.5 | 3.5 | 3.52 | 3.4 | 41.64M |
| July 02, 2026 | 3.34 | 3.4 | 3.4 | 3.41 | 3.33 | 42.67M |
| July 01, 2026 | 3.34 | 3.36 | 3.36 | 3.39 | 3.27 | 38.71M |
| June 30, 2026 | 3.44 | 3.33 | 3.33 | 3.44 | 3.32 | 38.99M |
| June 29, 2026 | 3.43 | 3.43 | 3.43 | 3.46 | 3.34 | 33.72M |
| June 26, 2026 | 3.55 | 3.43 | 3.43 | 3.55 | 3.41 | 35.81M |
| June 25, 2026 | 3.65 | 3.53 | 3.53 | 3.67 | 3.5 | 61.22M |
| June 24, 2026 | 3.78 | 3.8 | 3.8 | 3.85 | 3.76 | 44.38M |
| June 23, 2026 | 3.82 | 3.79 | 3.79 | 3.86 | 3.77 | 33.33M |
| June 22, 2026 | 3.77 | 3.83 | 3.83 | 3.83 | 3.73 | 37.14M |
| June 18, 2026 | 3.8 | 3.77 | 3.77 | 3.89 | 3.77 | 50.14M |
| June 17, 2026 | 3.83 | 3.8 | 3.8 | 3.83 | 3.78 | 29.51M |
| June 16, 2026 | 3.9 | 3.83 | 3.83 | 3.91 | 3.82 | 34.21M |
| June 15, 2026 | 3.86 | 3.9 | 3.9 | 3.95 | 3.84 | 45.67M |
| June 12, 2026 | 3.78 | 3.89 | 3.89 | 3.91 | 3.77 | 41.72M |
| June 11, 2026 | 3.86 | 3.82 | 3.82 | 3.88 | 3.8 | 27.37M |
| June 10, 2026 | 3.82 | 3.81 | 3.81 | 3.84 | 3.76 | 35M |
| June 09, 2026 | 3.93 | 3.84 | 3.84 | 3.95 | 3.8 | 75.49M |
| June 08, 2026 | 3.92 | 3.97 | 3.97 | 4 | 3.9 | 46.53M |
| June 05, 2026 | 3.99 | 3.96 | 3.96 | 4.04 | 3.95 | 36.29M |
| June 04, 2026 | 4 | 4.01 | 4.01 | 4.08 | 3.95 | 63.2M |
| June 03, 2026 | 4 | 4.04 | 4.04 | 4.05 | 3.96 | 38.97M |
| June 02, 2026 | 4.08 | 4 | 4 | 4.08 | 3.97 | 43.03M |
| June 01, 2026 | 3.91 | 4.05 | 4.05 | 4.08 | 3.91 | 70.26M |
| May 29, 2026 | 3.89 | 3.92 | 3.92 | 3.93 | 3.88 | 35.19M |
AD
