CNOOC Limited (600938.SS) SHH

26.15

+0.41(+1.59%)

Updated at September 08 03:00PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202525.5825.7425.7425.7725.5634.43M
September 04, 20252625.6425.642625.4183.35M
September 03, 202526.4726.2426.2426.5726.0545.09M
September 02, 202526.0126.3826.3826.4826100.34M
September 01, 202525.6925.9425.9425.9525.6245.86M
August 29, 202525.8525.6825.6826.3125.6585.75M
August 28, 202525.5725.7725.7725.825.5444.51M
August 27, 202525.8925.4725.4725.9525.4760.27M
August 26, 202526262626.125.8338.5M
August 25, 202525.7525.9925.9925.9925.652.27M
August 22, 202525.7725.6625.6625.7825.5633.95M
August 21, 202525.625.7725.7725.8625.5938.34M
August 20, 202525.5125.5825.5825.6225.4431.08M
August 19, 202525.5725.525.525.6325.530.67M
August 18, 202525.6625.5725.5725.7425.5757.48M
August 15, 202525.8225.7225.7225.8725.6934.09M
August 14, 202525.925.825.825.9725.7825.87M
August 13, 202525.9825.925.926.0625.8828.89M
August 12, 202525.8626.0326.0326.0725.8627.9M
August 11, 202526.1925.8525.8526.2525.8343.71M
August 08, 202526.0826.2126.2126.3826.0129.04M
August 07, 202525.9826.1626.1626.1925.9226.13M
August 06, 202525.9226.0126.0126.0525.8920.16M
August 05, 202525.826.0326.0326.0525.723.61M
August 04, 202525.725.7925.7925.825.6526.62M
August 01, 202526.0325.9425.9426.1325.8732.63M
July 31, 202526.5126.1626.1626.5326.0733.66M
July 30, 202526.2626.4926.4926.5826.2250.96M
July 29, 202525.9826.1226.1226.1525.9135.63M
July 28, 20252625.8625.8626.0925.7934.85M
July 25, 202526.0626.0626.0626.1826.0129.95M
July 24, 202526.126.0526.0526.1225.9332.26M
July 23, 202526.1626.0626.0626.326.0537.28M
July 22, 202525.9926.1326.1326.1625.8835.85M
July 21, 202525.83262626.0225.7727.98M
July 18, 202525.7725.8525.8525.8625.721.08M
July 17, 202525.8125.725.725.8625.6622.19M
July 16, 202525.8425.825.825.9425.7720.14M
July 15, 202525.9925.8125.8126.0325.829.63M
July 14, 202526.126.0526.0526.2226.0429.15M
July 11, 202526.5125.925.926.6425.8776.22M
July 10, 202526.1827.126.4927.1826.13111.74M
July 09, 202526.1326.1625.5826.2426.0626.81M
July 08, 202526.0426.0625.4826.0925.9819.76M
July 07, 202526.1925.9925.4126.1925.9227.52M
July 04, 202526.2626.2925.726.3626.1919.25M
July 03, 202526.3726.2925.726.4126.2420.26M
July 02, 202526.1826.325.7126.3126.1627.42M
July 01, 202526.1126.1325.5526.1625.9622.73M
June 30, 202526.1326.1125.5326.1725.9424.3M
June 27, 202526.3426.1225.5426.3826.130.67M
June 26, 202526.2326.3725.7826.4326.1927.27M
June 25, 202526.0926.2325.6426.2526.0734.06M
June 24, 202526.0226.1525.5726.3325.7763.39M
June 23, 202527.126.7426.7427.2426.5858.07M
June 20, 202526.8826.6926.6926.9226.6329.03M
June 19, 202527.0326.9426.9427.226.7446.08M
June 18, 202527.2927.0527.0527.4827.0146.84M
June 17, 202526.9526.9726.9727.126.6158.54M
June 16, 202527.727.1727.1727.8627.0584.7M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved