China Oilfield Services Limited - 601808.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14	13.98	13.98	14.08	13.97	12.33M
August 15, 2025	13.85	14.02	14.02	14.03	13.85	9.26M
August 14, 2025	14	13.87	13.87	14.08	13.86	9.4M
August 13, 2025	14.03	14.01	14.01	14.05	13.97	8.56M
August 12, 2025	13.91	14.01	14.01	14.08	13.87	11.92M
August 11, 2025	13.98	13.9	13.9	14.06	13.84	11.53M
August 08, 2025	13.93	14.01	14.01	14.08	13.88	8.61M
August 07, 2025	14.03	14.01	14.01	14.05	13.91	7.15M
August 06, 2025	13.84	14.04	14.04	14.04	13.81	8.05M
August 05, 2025	13.83	13.87	13.87	13.91	13.78	6.53M
August 04, 2025	13.71	13.84	13.84	13.85	13.65	6.52M
August 01, 2025	13.92	13.8	13.8	13.96	13.77	8.46M
July 31, 2025	14.16	13.92	13.92	14.26	13.87	11.98M
July 30, 2025	14.09	14.19	14.19	14.26	14.09	12.98M
July 29, 2025	14.01	14.06	14.06	14.08	13.95	6.17M
July 28, 2025	14.12	14.04	14.04	14.12	13.96	8.39M
July 25, 2025	14.2	14.12	14.12	14.33	14.1	10.77M
July 24, 2025	14.06	14.2	14.2	14.2	14.01	10.57M
July 23, 2025	14.28	14.06	14.06	14.33	14.05	10.55M
July 22, 2025	14.15	14.26	14.26	14.29	14.05	12.93M
July 21, 2025	13.88	14.15	14.15	14.16	13.88	14.65M
July 18, 2025	13.79	13.9	13.9	14.03	13.79	15.55M
July 17, 2025	13.69	13.78	13.78	13.8	13.64	8.9M
July 16, 2025	13.66	13.69	13.69	13.72	13.62	5.59M
July 15, 2025	13.79	13.64	13.64	13.81	13.62	10.44M
July 14, 2025	13.81	13.86	13.86	13.88	13.81	7.81M
July 11, 2025	13.76	13.81	13.81	13.89	13.7	12.17M
July 10, 2025	13.67	13.76	13.76	13.77	13.64	9.27M
July 09, 2025	13.7	13.67	13.67	13.76	13.64	10.14M
July 08, 2025	13.71	13.69	13.69	13.75	13.64	11.81M
July 07, 2025	13.81	13.68	13.68	13.81	13.63	9.88M
July 04, 2025	13.85	13.81	13.81	13.9	13.81	9.55M
July 03, 2025	14.1	13.93	13.93	14.1	13.9	15.31M
July 02, 2025	13.87	14.01	14.01	14.07	13.81	29.78M
July 01, 2025	13.7	13.65	13.65	13.74	13.6	9.88M
June 30, 2025	13.6	13.76	13.76	13.77	13.55	15.44M
June 27, 2025	13.56	13.6	13.6	13.66	13.5	11.75M
June 26, 2025	13.71	13.61	13.61	13.8	13.58	23.62M
June 25, 2025	13.71	13.75	13.75	13.76	13.6	15.61M
June 24, 2025	13.77	13.78	13.78	13.95	13.7	34.62M
June 23, 2025	14.74	14.5	14.5	14.75	14.36	28.35M
June 20, 2025	14.4	14.28	14.28	14.48	14.17	18.2M
June 19, 2025	14.21	14.56	14.56	14.86	14.17	34.33M
June 18, 2025	14.6	14.3	14.3	14.67	14.25	22.77M
June 17, 2025	14	14.45	14.45	14.59	13.83	40.77M
June 16, 2025	14.55	14.15	14.15	14.93	14.09	48.93M
June 13, 2025	14.3	14.26	14.26	14.49	13.93	58.54M
June 12, 2025	13.65	13.73	13.73	13.79	13.61	11.78M
June 11, 2025	13.55	13.58	13.58	13.61	13.48	6.56M
June 10, 2025	13.82	13.72	13.49	13.89	13.64	8.6M
June 09, 2025	13.62	13.84	13.61	13.86	13.62	11.12M
June 06, 2025	13.55	13.6	13.6	13.62	13.49	5.82M
June 05, 2025	13.56	13.51	13.51	13.59	13.47	4.45M
June 04, 2025	13.5	13.56	13.56	13.63	13.48	7.29M
June 03, 2025	13.48	13.48	13.48	13.5	13.43	6.58M
May 30, 2025	13.45	13.46	13.46	13.48	13.4	4.08M
May 29, 2025	13.48	13.49	13.49	13.5	13.36	5.91M
May 28, 2025	13.27	13.49	13.49	13.52	13.25	8.71M
May 27, 2025	13.3	13.27	13.27	13.33	13.22	4.37M
May 26, 2025	13.28	13.3	13.3	13.37	13.25	4.71M

China Oilfield Services Limited (601808.SS) SHH