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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

China Oilfield Services Limited (601808.SS) SHH