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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CNOOC Limited (600938.SS) SHH