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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.33	14.3	14.3	14.47	14.27	6.39M
December 03, 2025	14.36	14.35	14.35	14.42	14.26	6.75M
December 02, 2025	14.3	14.41	14.41	14.44	14.2	9.05M
December 01, 2025	13.99	14.29	14.29	14.32	13.99	11.33M
November 28, 2025	14.01	13.97	13.97	14.03	13.91	6.39M
November 27, 2025	13.95	13.99	13.99	14.03	13.89	5.81M
November 26, 2025	14.11	13.99	13.99	14.18	13.97	10.15M
November 25, 2025	14.25	14.16	14.16	14.35	14.12	10.88M
November 24, 2025	14.3	14.14	14.14	14.4	14.12	9.11M
November 21, 2025	14.45	14.27	14.27	14.6	14.24	11.07M
November 20, 2025	14.7	14.5	14.5	14.77	14.5	8.89M
November 19, 2025	14.62	14.83	14.83	14.89	14.62	10.91M
November 18, 2025	14.8	14.59	14.59	14.84	14.53	7.57M
November 17, 2025	14.84	14.81	14.81	14.95	14.62	8.9M
November 14, 2025	14.75	14.77	14.77	15.01	14.69	9.47M
November 13, 2025	14.8	14.77	14.77	14.81	14.62	14.54M
November 12, 2025	14.86	14.95	14.95	15.17	14.81	16.05M
November 11, 2025	14.86	14.81	14.81	14.97	14.8	8.19M
November 10, 2025	14.86	14.89	14.89	14.96	14.61	11.99M
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

China Oilfield Services Limited (601808.SS) SHH