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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	28.58	29.52	29.52	29.61	28.5	50M
November 18, 2025	28.85	28.58	28.58	29.09	28.41	34.3M
November 17, 2025	28.92	28.96	28.96	29.46	28.72	43.67M
November 14, 2025	28.9	29.02	29.02	29.28	28.88	33.96M
November 13, 2025	29.02	28.97	28.97	29.18	28.55	55.79M
November 12, 2025	29	29.59	29.59	30.07	28.95	57.82M
November 11, 2025	29.15	28.86	28.86	29.18	28.71	30.65M
November 10, 2025	28.4	29.04	29.04	29.19	28.28	49.77M
November 07, 2025	28.35	28.45	28.45	28.58	28.2	27.39M
November 06, 2025	27.75	28.3	28.3	28.48	27.63	31.8M
November 05, 2025	27.98	27.79	27.79	28.01	27.75	27.51M
November 04, 2025	28.41	28.14	28.14	28.56	28.01	32.82M
November 03, 2025	27.14	28.42	28.42	28.5	27.14	80.92M
October 31, 2025	27.18	27.11	27.11	27.26	26.79	39.87M
October 30, 2025	27.1	27.01	27.01	27.44	26.98	29.2M
October 29, 2025	27.13	27.15	27.15	27.27	27.01	26.32M
October 28, 2025	27.67	27.16	27.16	27.9	27.14	38.55M
October 27, 2025	27.31	27.73	27.73	27.95	27.11	54.08M
October 24, 2025	27.47	27.31	27.31	27.65	27.15	51.31M
October 23, 2025	27.45	27.49	27.49	27.7	27.21	72.94M
October 22, 2025	26.21	27.13	27.13	27.19	26.18	88.97M
October 21, 2025	26.1	26.21	26.21	26.35	25.87	39.07M
October 20, 2025	25.64	26.1	26.1	26.1	25.5	40.77M
October 17, 2025	25.85	25.59	25.59	25.92	25.56	43.03M
October 16, 2025	26.48	26.41	25.74	26.66	26.41	42.08M
October 15, 2025	26.5	26.49	25.82	26.65	26.32	36.48M
October 14, 2025	26.35	26.52	25.85	26.66	26.22	40.75M
October 13, 2025	26.33	26.32	25.65	26.62	26.15	49.64M
October 10, 2025	26.4	26.77	26.09	27.24	26.36	64.27M
October 09, 2025	26.01	26.47	25.8	26.48	25.97	44.34M
September 30, 2025	26.16	26.13	26.13	26.19	25.88	51.79M
September 29, 2025	26.55	26.4	26.4	26.58	26.21	31.54M
September 26, 2025	26.55	26.5	26.5	26.69	26.47	22.19M
September 25, 2025	26.34	26.6	26.6	26.71	26.32	44.56M
September 24, 2025	26.2	26.33	26.33	26.66	26.2	35.69M
September 23, 2025	26.12	26.11	26.11	26.37	26.04	33.42M
September 22, 2025	26.41	26.16	26.16	26.45	26.12	27.47M
September 19, 2025	26.12	26.4	26.4	26.48	26.08	36.26M
September 18, 2025	26.7	26.16	26.16	26.7	26.02	60.72M
September 17, 2025	26.58	26.81	26.81	26.9	26.51	46.34M
September 16, 2025	26.25	26.5	26.5	26.55	26.2	50.92M
September 15, 2025	26.3	26.27	26.27	26.36	26	37.91M
September 12, 2025	26.11	26.3	26.3	26.36	26.1	40.22M
September 11, 2025	26.15	26.22	26.22	26.29	25.98	39.73M
September 10, 2025	26.05	26.12	26.12	26.15	25.87	27.4M
September 09, 2025	26.05	25.95	25.95	26.21	25.87	27.72M
September 08, 2025	25.58	26.15	26.15	26.15	25.55	58.64M
September 05, 2025	25.58	25.74	25.74	25.77	25.56	34.43M
September 04, 2025	26	25.64	25.64	26	25.41	83.35M

CNOOC Limited (600938.SS) SHH