China Oilfield Services Limited (601808.SS) SHH

15.85

-0.3(-1.86%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	16.14	15.85	15.85	16.14	15.63	25.07M
April 02, 2026	15.59	16.15	16.15	16.17	15.54	42.6M
April 01, 2026	15.71	15.53	15.53	15.88	15.5	33.42M
March 31, 2026	16.12	15.79	15.79	16.36	15.76	24.26M
March 30, 2026	16.83	16.19	16.19	16.98	16.15	29.79M
March 27, 2026	16.7	16.54	16.54	16.7	16.2	29.45M
March 26, 2026	16.42	16.7	16.7	16.71	16.29	32.08M
March 25, 2026	15.98	16.42	16.42	16.49	15.87	28.94M
March 24, 2026	16.09	16.36	16.36	16.39	15.98	30.2M
March 23, 2026	16.88	16.33	16.33	16.88	16.2	33.97M
March 20, 2026	16.8	16.81	16.81	16.99	16.6	33.42M
March 19, 2026	17.63	17.39	17.39	17.8	17.11	44.67M
March 18, 2026	17.46	17.1	17.1	17.46	16.83	33.6M
March 17, 2026	17.57	17.77	17.77	17.92	17.33	38.24M
March 16, 2026	17.99	17.82	17.82	18.49	17.76	39.8M
March 13, 2026	18.32	17.69	17.69	18.4	17.63	34.91M
March 12, 2026	18.46	18.03	18.03	18.58	18	52.54M
March 11, 2026	17.6	18.13	18.13	18.2	17.56	54.56M
March 10, 2026	17.99	18.08	18.08	18.22	17.5	41.86M
March 09, 2026	20.55	19.21	19.21	20.55	18.93	108.4M
March 06, 2026	18.88	18.74	18.74	19.1	18.32	71.11M
March 05, 2026	19.83	19.8	19.8	21.52	18.7	123.61M
March 04, 2026	21	20.12	20.12	21.85	18.38	135.81M
March 03, 2026	19.46	20.42	20.42	20.42	19.2	115.92M
March 02, 2026	18.56	18.56	18.56	18.56	18.03	149.53M
February 27, 2026	16.88	16.87	16.87	17.05	16.64	27.28M
February 26, 2026	17.03	16.88	16.88	17.3	16.7	32.57M
February 25, 2026	17.38	17.05	17.05	17.46	16.94	64.03M
February 24, 2026	16.28	17.38	17.38	17.38	16.18	39.06M
February 13, 2026	15.8	15.8	0	15.88	15.51	19.68M
February 12, 2026	16.1	16.11	0	16.35	16.01	21.23M
February 11, 2026	15.5	16.04	0	16.1	15.5	23.72M
February 10, 2026	15.68	15.66	0	15.83	15.5	15.63M
February 09, 2026	15.73	15.57	0	15.79	15.5	17.86M
February 06, 2026	15.3	15.7	0	15.87	15.09	23.74M
February 05, 2026	15.8	15.49	0	16.01	15.38	19.63M
February 04, 2026	15.72	15.86	0	15.94	15.51	31.01M
February 03, 2026	15.66	15.56	0	15.74	15.29	23.97M
February 02, 2026	15.83	15.46	0	16.19	15.43	42.32M
January 30, 2026	16.97	16.55	0	17.21	16.03	59.63M
January 29, 2026	17	17.21	0	17.38	16.22	84.63M
January 28, 2026	16.41	16.7	0	17.19	16.18	57.06M
January 27, 2026	16.36	16.1	0	16.66	16.01	35.21M
January 26, 2026	15.76	16.36	0	16.5	15.76	45.96M
January 23, 2026	15.5	15.48	0	15.64	15.35	21.26M
January 22, 2026	15.14	15.65	0	15.95	15.14	33.84M
January 21, 2026	14.93	15.08	0	15.15	14.85	16.19M
January 20, 2026	15	14.94	0	15.03	14.78	14.85M
January 19, 2026	14.83	14.94	0	15.03	14.66	18.02M
January 16, 2026	15.27	14.8	0	15.3	14.71	26.55M
January 15, 2026	15.5	15.56	0	15.59	15.25	25.4M
January 14, 2026	15.5	15.58	0	16	15.35	49.48M
January 13, 2026	14.62	15.29	0	15.53	14.62	53.33M
January 12, 2026	14.55	14.42	0	14.55	14.32	17.12M
January 09, 2026	14.45	14.54	0	14.61	14.31	22.17M
January 08, 2026	14.05	14.3	0	14.36	13.98	12.69M
January 07, 2026	14.32	14.1	0	14.32	14.06	14.78M
January 06, 2026	14.06	14.45	0	14.45	14.05	19.15M
January 05, 2026	14.49	14.14	0	14.59	14.05	27.86M
December 31, 2025	14.05	14.04	0	14.17	13.96	7.71M