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 ¥1,501.96 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,550.61, while ¥1000 invested 1 year ago would be worth ¥925.12. This corresponds to total returns of 50.2%, 55.06%, -7.49%, respectively, with annualized returns of 5.99%, 9.16%, -7.49%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 3.91 | 3.92 | 3.92 | 3.95 | 3.88 | 39.48M |
| May 27, 2026 | 4 | 3.94 | 3.94 | 4 | 3.91 | 49.42M |
| May 26, 2026 | 3.94 | 4.01 | 4.01 | 4.05 | 3.93 | 58.18M |
| May 25, 2026 | 4.14 | 3.95 | 3.95 | 4.14 | 3.93 | 102.19M |
| May 22, 2026 | 4.07 | 4.17 | 4.17 | 4.19 | 4.03 | 60.51M |
| May 21, 2026 | 4.16 | 4.07 | 4.07 | 4.22 | 4.05 | 66.97M |
| May 20, 2026 | 4.22 | 4.22 | 4.22 | 4.28 | 4.21 | 50.56M |
| May 19, 2026 | 4.21 | 4.22 | 4.22 | 4.23 | 4.16 | 40.01M |
| May 18, 2026 | 4.18 | 4.23 | 4.23 | 4.26 | 4.14 | 64.32M |
| May 15, 2026 | 4.18 | 4.16 | 4.16 | 4.2 | 4.13 | 50.33M |
| May 14, 2026 | 4.2 | 4.19 | 4.19 | 4.22 | 4.16 | 52.09M |
| May 13, 2026 | 4.16 | 4.19 | 4.19 | 4.23 | 4.15 | 57.37M |
| May 12, 2026 | 4.19 | 4.15 | 4.15 | 4.2 | 4.12 | 52.32M |
| May 11, 2026 | 4.2 | 4.18 | 4.18 | 4.21 | 4.16 | 42.95M |
| May 08, 2026 | 4.15 | 4.19 | 4.19 | 4.2 | 4.15 | 47.03M |
| May 07, 2026 | 4.25 | 4.15 | 4.15 | 4.26 | 4.13 | 85.36M |
| May 06, 2026 | 4.38 | 4.27 | 4.27 | 4.38 | 4.24 | 92.48M |
| April 30, 2026 | 4.43 | 4.43 | 4.43 | 4.47 | 4.38 | 69.4M |
| April 29, 2026 | 4.32 | 4.42 | 4.42 | 4.44 | 4.31 | 89.17M |
| April 28, 2026 | 4.26 | 4.32 | 4.32 | 4.33 | 4.23 | 70.36M |
| April 27, 2026 | 4.23 | 4.26 | 4.26 | 4.28 | 4.2 | 45.33M |
| April 24, 2026 | 4.27 | 4.22 | 4.22 | 4.29 | 4.18 | 62.02M |
| April 23, 2026 | 4.23 | 4.27 | 4.27 | 4.29 | 4.22 | 68.03M |
| April 22, 2026 | 4.25 | 4.23 | 4.23 | 4.26 | 4.2 | 48.38M |
| April 21, 2026 | 4.24 | 4.26 | 4.26 | 4.27 | 4.21 | 43.76M |
| April 20, 2026 | 4.25 | 4.24 | 4.24 | 4.26 | 4.2 | 46.73M |
| April 17, 2026 | 4.3 | 4.24 | 4.24 | 4.31 | 4.22 | 44.11M |
| April 16, 2026 | 4.3 | 4.3 | 4.3 | 4.31 | 4.27 | 54.88M |
| April 15, 2026 | 4.39 | 4.31 | 4.31 | 4.4 | 4.3 | 74.32M |
| April 14, 2026 | 4.45 | 4.43 | 4.43 | 4.48 | 4.41 | 62.48M |
| April 13, 2026 | 4.52 | 4.51 | 4.51 | 4.54 | 4.39 | 71.06M |
| April 10, 2026 | 4.36 | 4.45 | 4.45 | 4.48 | 4.35 | 81.66M |
| April 09, 2026 | 4.41 | 4.38 | 4.38 | 4.45 | 4.33 | 68.33M |
| April 08, 2026 | 4.4 | 4.39 | 4.39 | 4.46 | 4.31 | 123.75M |
| April 07, 2026 | 4.46 | 4.56 | 4.56 | 4.57 | 4.41 | 60.78M |
| April 03, 2026 | 4.6 | 4.48 | 4.48 | 4.6 | 4.43 | 72.82M |
| April 02, 2026 | 4.46 | 4.6 | 4.6 | 4.61 | 4.46 | 110.15M |
| April 01, 2026 | 4.48 | 4.45 | 4.45 | 4.54 | 4.42 | 58.49M |
| March 31, 2026 | 4.59 | 4.49 | 4.49 | 4.65 | 4.48 | 54.66M |
| March 30, 2026 | 4.71 | 4.61 | 4.61 | 4.75 | 4.57 | 65.85M |
| March 27, 2026 | 4.64 | 4.65 | 4.65 | 4.67 | 4.57 | 68.02M |
| March 26, 2026 | 4.6 | 4.65 | 4.65 | 4.69 | 4.58 | 76.11M |
| March 25, 2026 | 4.45 | 4.62 | 4.62 | 4.66 | 4.41 | 96.87M |
| March 24, 2026 | 4.4 | 4.52 | 4.52 | 4.55 | 4.38 | 80.33M |
AD
