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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.74	14.89	14.89	15.04	14.7	17.57M
November 06, 2025	14.55	14.76	14.76	14.81	14.5	14.52M
November 05, 2025	14.46	14.59	14.59	14.65	14.39	10.85M
November 04, 2025	14.62	14.54	14.54	14.72	14.49	13.54M
November 03, 2025	14.58	14.61	14.61	14.7	14.43	20.2M
October 31, 2025	14.61	14.39	14.39	14.69	14.34	21.73M
October 30, 2025	14.28	14.58	14.58	14.72	14.15	49.11M
October 29, 2025	13.92	13.98	13.98	13.99	13.83	9.36M
October 28, 2025	14.08	13.96	13.96	14.12	13.94	12.12M
October 27, 2025	14.04	14.1	14.1	14.2	13.88	18.77M
October 24, 2025	14.25	14.03	14.03	14.37	14	22.67M
October 23, 2025	14.46	14.22	14.22	14.5	13.99	31.59M
October 22, 2025	14.11	14.45	14.45	14.73	14.03	50.18M
October 21, 2025	13.83	14	14	14.08	13.78	23.64M
October 20, 2025	13.64	13.74	13.74	13.74	13.53	8.53M
October 17, 2025	13.81	13.63	13.63	13.84	13.62	8.01M
October 16, 2025	13.76	13.83	13.83	13.84	13.7	8.13M
October 15, 2025	13.71	13.77	13.77	13.8	13.66	7.94M
October 14, 2025	13.7	13.76	13.76	13.84	13.64	10.98M
October 13, 2025	13.66	13.7	13.7	13.73	13.55	11.57M
October 10, 2025	13.7	13.95	13.95	13.99	13.69	14.96M
October 09, 2025	13.5	13.75	13.75	13.75	13.45	14.23M
September 30, 2025	13.48	13.46	13.46	13.49	13.42	6.11M
September 29, 2025	13.55	13.52	13.52	13.56	13.38	7.79M
September 26, 2025	13.6	13.56	13.56	13.65	13.54	6.47M
September 25, 2025	13.64	13.56	13.56	13.65	13.5	6.41M
September 24, 2025	13.59	13.65	13.65	13.72	13.59	7.68M
September 23, 2025	13.55	13.57	13.57	13.61	13.4	8.61M
September 22, 2025	13.66	13.59	13.59	13.67	13.53	6.83M
September 19, 2025	13.61	13.67	13.67	13.68	13.56	7.27M
September 18, 2025	13.83	13.6	13.6	13.84	13.55	11.91M
September 17, 2025	13.77	13.83	13.83	13.84	13.73	6.46M
September 16, 2025	13.84	13.75	13.75	13.86	13.68	8.33M
September 15, 2025	13.84	13.84	13.84	13.91	13.82	6.57M
September 12, 2025	13.9	13.83	13.83	13.92	13.82	7.08M
September 11, 2025	13.83	13.91	13.91	13.92	13.74	9.49M
September 10, 2025	13.8	13.86	13.86	13.88	13.75	8.63M
September 09, 2025	13.87	13.8	13.8	13.91	13.75	9.66M
September 08, 2025	13.8	13.91	13.91	13.94	13.78	8.47M
September 05, 2025	13.69	13.83	13.83	13.83	13.61	10.48M
September 04, 2025	13.75	13.69	13.69	13.77	13.58	13.54M
September 03, 2025	14.08	13.83	13.83	14.1	13.78	12.2M
September 02, 2025	14.04	14.04	14.04	14.14	13.88	13.04M
September 01, 2025	14.08	14.06	14.06	14.14	13.92	14.11M
August 29, 2025	14.25	14.01	14.01	14.38	13.99	20.64M
August 28, 2025	14.22	14.21	14.21	14.55	13.99	16.41M
August 27, 2025	14.62	14.18	14.18	14.66	14.15	18.55M
August 26, 2025	14.7	14.71	14.71	14.76	14.57	11.02M
August 25, 2025	14.42	14.62	14.62	14.66	14.36	16.17M
August 22, 2025	14.52	14.42	14.42	14.53	14.28	16M
August 21, 2025	14.11	14.49	14.49	14.57	14.07	24.96M
August 20, 2025	13.96	14.1	14.1	14.1	13.9	10.46M
August 19, 2025	14	13.95	13.95	14.01	13.89	8.24M
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

China Oilfield Services Limited (601808.SS) SHH