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 ¥2,892.82 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,762.68, while ¥1000 invested 1 year ago would be worth ¥1,021.63. This corresponds to total returns of 189.28%, 76.27%, 2.16%, respectively, with annualized returns of 26.2%, 20.8%, 2.16%.

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
November 11, 2026	30	30.33	30.33	30.4	29.95	43.54M
November 10, 2026	30.33	29.88	29.88	30.57	29.83	79.4M
November 09, 2026	31	31.07	31.07	31.6	30.8	46.99M
November 06, 2026	31.2	31.28	31.28	31.48	30.75	56.88M
November 05, 2026	31.5	30.98	30.98	31.65	30.73	102.2M
November 04, 2026	33.8	33.15	33.15	34.27	33.05	75.69M
November 03, 2026	34.37	34.21	34.21	34.51	33.33	76.62M
November 02, 2026	34.92	35.26	35.26	35.69	34.57	63.57M
October 30, 2026	35.55	35.97	35.97	36.04	35.1	58.92M
October 29, 2026	34.84	35.42	35.42	35.7	34.8	44.3M
October 28, 2026	34.95	34.85	34.85	35.09	34.36	46.2M
October 27, 2026	34.69	35.26	35.26	35.49	34.65	44.2M
October 26, 2026	33.7	35.16	35.16	35.35	33.65	62.79M
October 23, 2026	33.98	33.72	33.72	34.26	33.37	44.33M
October 22, 2026	35.1	33.8	33.8	35.18	33.6	52.5M
October 21, 2026	35.32	35	35	35.51	34.87	38.06M
October 20, 2026	35.4	35.59	35.59	35.99	35.23	39.31M
October 19, 2026	34.87	35.4	35.4	36.09	34.65	55.29M
October 16, 2026	34	34.74	34.74	34.96	33.94	42.05M
October 15, 2026	35.76	34.78	34.78	35.76	34.24	62.62M
October 14, 2026	34.55	35.75	35.75	36.14	34.55	73.48M
October 13, 2026	34.01	34.29	34.29	34.88	33.85	41.43M
October 12, 2026	33.61	33.96	33.96	34.08	33.57	28.24M
October 09, 2026	34.17	33.82	33.82	34.37	33.78	37.01M
October 08, 2026	33.37	34.17	34.17	34.45	33.25	44.22M
September 30, 2026	33.06	33.42	33.42	33.7	33.05	27.29M
September 29, 2026	33.5	33.36	33.36	33.76	32.88	28.61M
September 28, 2026	32.55	33.5	33.5	33.6	32.42	41.07M
September 24, 2026	32.34	32.8	32.8	32.87	32.32	29.44M
September 23, 2026	32.8	32.29	32.29	33.09	32.2	28.98M
September 22, 2026	33.17	33.09	33.09	33.26	32.8	25.28M
September 21, 2026	32.01	33.54	33.54	33.57	31.84	52.65M
September 18, 2026	32.14	32.3	32.3	32.75	32.08	34.32M
September 17, 2026	32.62	32.57	32.57	32.79	31.88	49.92M
September 16, 2026	33.64	33.08	33.08	34	32.9	39.07M
September 15, 2026	33.91	33.45	33.45	33.96	33.21	35.17M
September 11, 2026	34.97	33.91	33.91	35.5	33.8	99.29M
September 10, 2026	34.77	34.42	34.42	35.1	34.27	44.69M
September 09, 2026	34.45	34.18	34.18	34.45	33.92	39.15M
September 08, 2026	33.02	34.39	34.39	34.4	33.02	48.7M
September 07, 2026	33.44	33.12	33.12	33.65	32.53	44.53M
September 04, 2026	33.43	33.41	33.41	33.73	33.2	30.8M
September 03, 2026	33.6	33.43	33.43	34.11	33.2	38.82M
September 02, 2026	35.41	33.77	33.77	35.43	33.72	53.95M
September 01, 2026	34.77	34.51	34.51	35.25	34.5	37.44M
August 31, 2026	34.65	34.71	34.71	34.92	34.26	45.64M
August 28, 2026	33.94	34.19	34.19	34.38	33.7	31.2M
August 27, 2026	33.32	33.82	33.82	33.99	33.1	42.09M
August 26, 2026	32.5	33.33	33.33	33.46	32.23	56.95M
August 25, 2026	33.8	33.51	33.51	33.95	33.41	35.55M
August 24, 2026	33.3	33.72	33.72	33.84	33.19	34.63M
August 21, 2026	33.55	33.86	33.86	34.49	33.55	44.54M
August 20, 2026	33.26	33.3	33.3	33.73	32.8	41.65M
August 19, 2026	33.78	33.35	33.35	33.98	33.35	44.35M
August 18, 2026	33.35	33.58	33.58	33.84	33.25	49.53M
August 17, 2026	32.68	32.89	32.89	33.15	32.55	35.07M
August 14, 2026	32.15	32.67	32.67	32.78	31.93	36.13M
August 13, 2026	32.47	32.63	32.63	32.93	31.9	48.57M
August 12, 2026	33.53	32.85	32.85	33.53	32.81	48.98M
August 11, 2026	32.73	33.7	33.7	33.75	32.28	80.11M