CNOOC Limited (600938.SS) SHH

35.54

+0.36(+1.02%)

Updated at June 03 01:25PM

Currency In CNY

600938.SS Historical Return

If you invested ¥1000 in CNOOC Limited (600938.SS) since IPO date, it would be worth ¥3,366.51 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥2,320.58, while ¥1000 invested 1 year ago would be worth ¥1,460.96. This corresponds to total returns of 236.65%, 132.06%, 46.1%, respectively, with annualized returns of 34.26%, 32.43%, 46.1%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600938.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	35.2	35.18	35.18	36.06	35.04	41.75M
June 01, 2026	34.53	34.82	34.82	34.98	34.3	37.58M
May 29, 2026	34.06	34.4	34.4	34.56	33.63	39.09M
May 28, 2026	34	34.46	34.46	34.94	33.91	37.58M
May 27, 2026	35	34.09	34.09	35.16	33.91	42.41M
May 26, 2026	34.62	35.17	35.17	35.28	34.59	39.18M
May 25, 2026	34.91	34.62	34.62	35.59	34.51	60.18M
May 22, 2026	36	35.83	35.83	36.24	35.5	34.13M
May 21, 2026	36.55	36.22	36.22	36.73	36.2	45.99M
May 20, 2026	36.89	37.58	37.58	38	36.75	47.92M
May 19, 2026	36.74	36.92	36.92	36.97	36.37	37.1M
May 18, 2026	36.99	36.9	36.9	37.35	36.68	46.41M
May 15, 2026	36.09	36.51	36.51	36.67	35.65	43.34M
May 14, 2026	36.06	36.06	36.06	36.28	35.9	35.38M
May 13, 2026	36.22	36.21	36.21	36.75	36.12	33.86M
May 12, 2026	36.2	36.19	36.19	36.47	36.1	39.54M
May 11, 2026	36.7	36.25	36.25	36.78	36.18	44.25M
May 08, 2026	36.7	36.35	36.35	36.82	36.28	40.02M
May 07, 2026	37.21	36.36	36.36	37.62	36.3	75.18M
May 06, 2026	39	38.28	38.28	39.11	38.16	68.36M
April 30, 2026	40.4	39.99	39.99	40.52	39.7	44.95M
April 29, 2026	39.84	39.95	39.95	40.26	39.44	58.41M
April 28, 2026	38.83	39.77	39.77	39.9	38.77	51.86M
April 27, 2026	38.38	38.82	38.82	39.18	38.1	52.42M
April 24, 2026	38.2	38.38	38.38	38.77	38	52.5M
April 23, 2026	37.35	38.04	38.04	38.32	37.16	63.61M
April 22, 2026	37.68	37.09	37.09	37.85	37.01	37.74M
April 21, 2026	37.16	37.44	37.44	37.6	37.1	34.6M
April 20, 2026	37.01	37.16	37.16	37.54	36.5	47.72M
April 17, 2026	36.98	37.34	37.34	37.45	36.76	40.72M
April 16, 2026	36.55	36.96	36.96	37.19	36.45	51.63M
April 15, 2026	37.01	36.89	36.89	37.11	36.28	69.02M
April 14, 2026	37.63	37.7	37.7	38	37.3	52.07M
April 13, 2026	38.92	38.11	38.11	38.98	37.72	61.72M
April 10, 2026	38	38.1	38.1	38.46	37.88	44.69M
April 09, 2026	37.55	38.31	38.31	38.4	37.25	74.28M
April 08, 2026	36.51	37.37	37.37	37.66	36.51	115.7M
April 07, 2026	39.19	39.76	39.76	40.18	38.7	67.43M
April 03, 2026	39.5	39.18	39.18	39.55	38.87	50.52M
April 02, 2026	39.2	39.33	39.33	39.68	38.91	72.63M
April 01, 2026	39.09	38.64	38.64	40.17	38.5	74.93M
March 31, 2026	41.06	40	40	41.45	39.9	58.72M
March 30, 2026	41.99	41.1	41.1	42.2	40.89	62.5M
March 27, 2026	40.83	41.07	41.07	41.41	40.37	53.36M
March 26, 2026	40.57	40.93	40.93	41.2	40.28	63.71M
March 25, 2026	40.76	40.58	40.58	40.88	39.52	103.63M
March 24, 2026	40.92	41.95	41.95	42	40.92	80.68M
March 23, 2026	42.28	42.1	42.1	43.2	41.72	102.73M
March 20, 2026	40.35	41.91	41.91	42.33	40.31	92.53M
March 19, 2026	41.32	42.24	42.24	42.4	40.8	136.23M
March 18, 2026	39.95	39.9	39.9	40.19	38.6	86.6M
March 17, 2026	40.51	40.46	40.46	41.36	39.9	84.78M
March 16, 2026	42.2	41.21	41.21	42.88	41.17	79.1M
March 13, 2026	43.5	42	42	43.66	41.4	119.99M
March 12, 2026	42.62	43	43	43.25	41.65	149.56M
March 11, 2026	40.2	41.76	41.76	42.08	40.2	120.81M
March 10, 2026	39.03	40.85	40.98	40.94	39.03	108.87M
March 09, 2026	44.54	43.36	43.36	44.54	43	213.42M
March 06, 2026	40.67	40.49	40.49	42.38	39.66	122.72M
March 05, 2026	42	41.6	41.6	42.85	40.56	168.72M