China Oilfield Services

中海油服 SH601808 Forward-adjusted MAIN R Margin-eligible · 2011-12-05

12.22 +0.16 (+1.33%)

Sectors

ThemeCombustible Ice +0.55% ThemeNatural Gas +0.12% ThemeCSF Holdings +1.09% IndustryOil & Gas Drilling & Services +0.03% RegionTianjin +0.41%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

12.06

High

12.24

Low

12.03

Prev close

12.06

Amplitude

1.74%

Volume

7.0M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

12.14

MA10

12.21

MA20

12.39

MA60

12.24

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	12.06	12.24	12.03	12.22	7M
2	2026-09-29	12.09	12.20	12.03	12.06	7M
3	2026-09-28	12.07	12.21	12.00	12.17	10M
4	2026-09-24	12.13	12.26	12.12	12.12	10M
5	2026-09-23	12.17	12.22	12.04	12.12	9M
6	2026-09-22	12.39	12.48	12.23	12.23	12M
7	2026-09-21	12.13	12.57	12.05	12.52	16M
8	2026-09-18	12.05	12.19	11.99	12.15	9M
9	2026-09-17	12.27	12.30	12.03	12.07	12M
10	2026-09-16	12.32	12.49	12.21	12.41	13M
11	2026-09-15	12.37	12.41	12.19	12.30	19M
12	2026-09-14	12.73	12.76	12.35	12.37	14M

52W

Data range

10.53 15.3% 21.57

High/low over the last 250 trading days, and where the price sits.

← Stocks