CNOOC Limited (600938.SS) SHH

Currency In CNY

600938.SS Historical Return

If you invested ¥1000 in CNOOC Limited (600938.SS) since IPO date, it would be worth ¥3,087.08 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥2,004.97, while ¥1000 invested 1 year ago would be worth ¥1,283.21. This corresponds to total returns of 208.71%, 100.5%, 28.32%, respectively, with annualized returns of 30.07%, 26.07%, 28.32%.

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
July 31, 2026	31.54	32.26	32.26	32.27	31.54	47.87M
July 30, 2026	32.08	32.55	32.55	32.72	31.89	61.89M
July 29, 2026	31.6	31.48	31.48	32.18	31.44	44.91M
July 28, 2026	30.42	31.32	31.32	31.53	30.42	54M
July 27, 2026	30.55	31.55	31.55	31.8	30	107.39M
July 23, 2026	32.8	32.99	32.99	33.3	32.4	81.35M
July 22, 2026	31.68	32.39	32.39	32.63	31.46	88.38M
July 21, 2026	31.8	30.93	30.93	31.98	30.76	105.54M
July 20, 2026	29.6	31.87	31.87	31.87	29.51	96.42M
July 17, 2026	29.01	28.97	28.97	29.35	28.82	49.01M
July 16, 2026	29.68	28.96	28.96	29.94	28.88	53.5M
July 15, 2026	28.93	29.79	29.79	29.95	28.74	62.3M
July 14, 2026	29.51	29.52	29.52	29.88	28.7	96.4M
July 13, 2026	28.77	28.82	28.82	28.85	28.18	64.13M
July 10, 2026	27.5	28.15	28.15	28.4	27.5	50.11M
July 09, 2026	29.05	28.35	28.35	29.24	28.28	70.92M
July 08, 2026	28.98	28.76	28.76	29.21	28.55	75.05M
July 07, 2026	28.28	28.4	28.4	28.49	27.83	55.61M
July 06, 2026	27.53	28.27	28.27	28.43	27.38	63.46M
July 03, 2026	26.88	27.69	27.69	27.82	26.86	63.81M
July 02, 2026	26.5	26.75	26.75	27.14	26.4	63.35M
July 01, 2026	27.1	27.02	27.02	27.45	26.91	48.36M
June 30, 2026	27.22	27.15	27.15	27.26	26.65	52.56M
June 29, 2026	27.45	27.34	27.34	27.7	27	57.63M
June 26, 2026	28	27.37	27.37	28.1	26.98	63.77M
June 25, 2026	28.45	27.73	27.73	28.76	27.56	98.42M
June 24, 2026	29.11	29.21	29.21	29.53	28.91	50.18M
June 23, 2026	30.31	29.34	29.34	30.7	29.23	69.43M
June 22, 2026	31.15	30.54	30.54	31.16	30.3	60.76M
June 18, 2026	31.34	30.7	30.7	31.42	30.44	44.97M
June 17, 2026	31.01	31.4	31.4	31.4	30.7	55.56M
June 16, 2026	31.78	31.27	31.27	31.93	31.16	48.98M
June 15, 2026	32.04	31.82	31.82	32.3	31.62	80.48M
June 12, 2026	32.86	33.36	33.36	33.99	32.86	66.97M
June 11, 2026	34.72	33.82	33.82	34.86	33.35	48.08M
June 10, 2026	35.06	34.05	34.05	35.15	33.9	40.79M
June 09, 2026	35.67	35.04	35.04	36	34.81	57.52M
June 08, 2026	35.26	36.57	36.57	37.2	35.19	72.17M
June 05, 2026	34.95	35.18	35.18	35.74	34.81	37.92M
June 04, 2026	35.92	35.45	35.45	35.92	35.25	34.97M
June 03, 2026	35.19	36.28	36.28	36.37	35.06	55.08M
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