CNOOC Energy Technology & Services
海油发展 SH600968 Forward-adjusted MAIN R Margin-eligible · 2019-10-21
3.92
+0.01
(+0.26%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.89
High
3.94
Low
3.88
Prev close
3.91
Amplitude
1.53%
Volume
19.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.88
MA10
3.93
MA20
3.95
MA60
3.88
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.89 | 3.94 | 3.88 | 3.92 | 19M |
| 2 | 2026-09-29 | 3.85 | 3.92 | 3.84 | 3.91 | 26M |
| 3 | 2026-09-28 | 3.86 | 3.88 | 3.82 | 3.86 | 24M |
| 4 | 2026-09-24 | 3.87 | 3.91 | 3.84 | 3.88 | 27M |
| 5 | 2026-09-23 | 3.91 | 3.92 | 3.84 | 3.85 | 30M |
| 6 | 2026-09-22 | 3.98 | 4.00 | 3.90 | 3.91 | 35M |
| 7 | 2026-09-21 | 3.93 | 4.02 | 3.91 | 4.01 | 33M |
| 8 | 2026-09-18 | 3.95 | 3.97 | 3.90 | 3.95 | 27M |
| 9 | 2026-09-17 | 4.00 | 4.00 | 3.91 | 3.95 | 31M |
| 10 | 2026-09-16 | 4.02 | 4.06 | 3.97 | 4.03 | 38M |
| 11 | 2026-09-15 | 4.00 | 4.04 | 3.95 | 4.02 | 36M |
| 12 | 2026-09-14 | 4.01 | 4.04 | 3.96 | 4.01 | 33M |
52W
Data range
3.27
27.3%
5.65
High/low over the last 250 trading days, and where the price sits.
← Stocks