CNOOC Limited - 600938.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	34.5	34.39	34.39	34.75	34.06	36.11M
February 12, 2026	35.02	35.54	35.54	35.68	34.95	45.16M
February 11, 2026	34.28	34.83	34.83	34.98	33.91	41.18M
February 10, 2026	34.29	34.32	34.32	34.86	34.26	34.23M
February 09, 2026	34.2	34.09	34.09	34.41	33.93	32.14M
February 06, 2026	32.8	34.3	34.3	34.56	32.72	51.09M
February 05, 2026	34.34	33.68	33.68	34.7	33.33	44.2M
February 04, 2026	34.45	34.01	34.01	34.66	33.8	43.57M
February 03, 2026	33.19	33.78	33.78	33.8	33.05	43.39M
February 02, 2026	33.85	33.53	33.53	34.99	33.53	86.8M
January 30, 2026	36.42	35.52	35.52	36.77	34.5	94.07M
January 29, 2026	36.61	36.42	36.42	36.9	35.27	120.93M
January 28, 2026	33.93	35.57	35.57	36.22	33.92	117.56M
January 27, 2026	33.34	33.25	33.25	34.04	32.88	74.75M
January 26, 2026	31.9	33.49	33.49	33.6	31.9	87.76M
January 23, 2026	31.81	31.4	31.4	31.81	30.99	56.2M
January 22, 2026	30.85	31.82	31.82	32.39	30.81	85.59M
January 21, 2026	29.63	30.56	30.56	30.59	29.63	62.75M
January 20, 2026	29.45	29.64	29.64	29.78	29.38	28.45M
January 19, 2026	29.28	29.43	29.43	29.68	29.16	31.94M
January 16, 2026	29.6	29.33	29.33	30.08	29.11	47.09M
January 15, 2026	29.4	30.04	30.04	30.44	29.3	59.15M
January 14, 2026	29.89	29.57	29.57	30.1	29.36	67.51M
January 13, 2026	28.63	29.63	29.63	29.9	28.62	78.53M
January 12, 2026	28.77	28.61	28.61	28.81	28.52	33.87M
January 09, 2026	28.8	28.74	28.74	28.94	28.52	47.85M
January 08, 2026	28.45	28.39	28.39	28.54	28.31	34.39M
January 07, 2026	29.45	28.59	28.59	29.48	28.29	102.1M
January 06, 2026	29.04	29.79	29.79	29.88	28.88	58.13M
January 05, 2026	30.36	29.04	29.04	30.44	28.72	93.72M
December 31, 2025	29.92	30.18	30.18	30.36	29.82	44.4M
December 30, 2025	28.93	29.86	29.86	30.08	28.88	58.5M
December 29, 2025	28.2	28.94	28.94	29.04	28.17	48.28M
December 26, 2025	28.11	28.31	28.31	28.4	28.05	27.35M
December 25, 2025	28.12	28.13	28.13	28.31	28.03	24.06M
December 24, 2025	28.1	28.11	28.11	28.12	27.81	24.44M
December 23, 2025	27.77	28.11	28.11	28.18	27.71	43.32M
December 22, 2025	27.8	27.65	27.65	27.83	27.35	47.99M
December 19, 2025	28.5	27.79	27.79	28.56	27.76	57.5M
December 18, 2025	28.4	28.57	28.57	28.78	28.24	29.09M
December 17, 2025	27.78	28.25	28.25	28.3	27.7	31.84M
December 16, 2025	28.2	27.98	27.98	28.24	27.86	28.41M
December 15, 2025	28.39	28.32	28.32	28.64	28.28	25.99M
December 12, 2025	28.2	28.4	28.4	28.58	28.12	44.29M
December 11, 2025	28.35	28.21	28.21	28.77	28.1	33.97M
December 10, 2025	28.22	28.21	28.21	28.37	28.09	17.85M
December 09, 2025	28.3	28.22	28.22	28.59	28.11	22.33M
December 08, 2025	28.99	28.54	28.54	29.01	28.44	26.42M
December 05, 2025	29.14	28.94	28.94	29.19	28.75	22.56M
December 04, 2025	28.84	29.08	29.08	29.2	28.84	26.39M
December 03, 2025	28.67	28.72	28.72	28.92	28.56	21.34M
December 02, 2025	28.48	28.76	28.76	28.98	28.45	29.59M
December 01, 2025	27.99	28.48	28.48	28.59	27.86	51.64M
November 28, 2025	28.19	27.79	27.79	28.28	27.68	32.89M
November 27, 2025	27.88	28.08	28.08	28.22	27.6	38.51M
November 26, 2025	28.03	27.81	27.81	28.3	27.59	41.14M
November 25, 2025	28.14	28.16	28.16	28.32	27.9	32.98M
November 24, 2025	28.8	27.99	27.99	28.9	27.93	43.4M
November 21, 2025	29.1	28.91	28.91	29.25	28.67	40.83M
November 20, 2025	29.21	29.2	29.2	29.68	29.17	35.35M

CNOOC Limited (600938.SS) SHH