China Mobile Limited - 600941.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	108.32	108.19	108.19	108.85	107.81	17.7M
August 15, 2025	108.85	108.33	108.33	109.15	108.25	13.35M
August 14, 2025	109.23	108.81	108.81	109.56	108.8	11.01M
August 13, 2025	109.67	109.22	109.22	109.68	108.9	11.41M
August 12, 2025	109.09	109.36	109.36	109.85	109.04	9.83M
August 11, 2025	109.77	108.98	108.98	110.18	108.85	19.56M
August 08, 2025	108.98	109.99	109.99	110.1	108.8	23.01M
August 07, 2025	108.24	107.84	107.84	108.24	107.69	13.09M
August 06, 2025	108.78	108.27	108.27	109.11	108.05	11.3M
August 05, 2025	108.15	109.07	109.07	109.07	107.89	10.39M
August 04, 2025	107.93	108.12	108.12	108.37	107.77	9.21M
August 01, 2025	108.68	108.08	108.08	109.18	107.66	11.34M
July 31, 2025	109.41	108.56	108.56	109.48	108.4	10.41M
July 30, 2025	109.1	109.51	109.51	109.94	108.8	12.22M
July 29, 2025	109.4	109.2	109.2	109.58	108.81	10.1M
July 28, 2025	110.49	109.38	109.38	110.63	109.12	14.37M
July 25, 2025	111.01	110.28	110.28	111.14	110.17	11.79M
July 24, 2025	111.41	111	111	111.42	110.84	10.97M
July 23, 2025	111.66	111.38	111.38	112.08	111.16	10.49M
July 22, 2025	111.31	111.62	111.62	111.68	110.72	12.89M
July 21, 2025	111.5	111.27	111.27	111.69	111.16	10.56M
July 18, 2025	111.77	111.69	111.69	111.95	111.36	10.54M
July 17, 2025	112.9	111.76	111.76	113.28	111.59	11.72M
July 16, 2025	112.43	112.95	112.95	113.33	112.43	6.27M
July 15, 2025	113.02	112.42	112.42	113.44	112.22	6.52M
July 14, 2025	112.81	113.18	113.18	113.66	112.63	5.52M
July 11, 2025	112.36	112.76	112.76	113.99	112.03	11.73M
July 10, 2025	113.52	112.4	112.4	113.98	112.16	10.22M
July 09, 2025	111.95	113.52	113.52	114.56	111.81	16.02M
July 08, 2025	112.24	111.95	111.95	112.51	111.54	8.52M
July 07, 2025	111.8	112.24	112.24	112.41	111.18	6.63M
July 04, 2025	111.1	111.89	111.89	111.95	111.01	5.9M
July 03, 2025	111.9	111.2	111.2	112.11	111	9.67M
July 02, 2025	112.5	111.89	111.89	112.87	111.87	5.95M
July 01, 2025	112.5	112.56	112.56	112.94	112.1	4.99M
June 30, 2025	111.6	112.55	112.55	113.1	111.58	8.14M
June 27, 2025	113.19	112.17	112.17	114.28	111.9	10.52M
June 26, 2025	112.7	113.29	113.29	113.91	112.6	8.71M
June 25, 2025	112.38	112.8	112.8	113.08	112.07	9.23M
June 24, 2025	112.5	112.68	112.68	113.16	112.37	8.19M
June 23, 2025	113.5	112.5	112.5	114.69	112	9.65M
June 20, 2025	112.52	114.09	114.09	114.35	112.4	8.59M
June 19, 2025	112.66	112.7	112.7	112.92	111.36	7M
June 18, 2025	112.87	112.76	112.76	112.98	112.2	4.81M
June 17, 2025	113.08	112.9	112.9	113.3	111.98	4.71M
June 16, 2025	112.22	113.06	113.06	113.25	112.22	6.6M
June 13, 2025	111.65	112.22	112.22	112.76	111.65	8.09M
June 12, 2025	113.36	111.64	111.64	113.57	111.56	10.58M
June 11, 2025	113.31	113.36	113.36	113.68	113	6.1M
June 10, 2025	114.32	113.31	113.31	114.75	113.25	9.35M
June 09, 2025	116.5	114.32	114.32	117.08	114.15	10.3M
June 06, 2025	116.4	116.61	116.61	116.75	115.15	7.01M
June 05, 2025	117.54	118.25	118.25	118.68	116.88	7.88M
June 04, 2025	117.6	117.63	117.63	117.98	117.26	7.96M
June 03, 2025	116.33	117.68	117.68	117.76	116.13	8.8M
May 30, 2025	114.93	116.83	116.83	116.99	114.71	8.86M
May 29, 2025	114.85	114.94	114.94	115.2	114.47	5.09M
May 28, 2025	115.77	114.85	114.85	116.37	114.63	5.66M
May 27, 2025	114.55	115.9	115.9	116.19	114.37	8.26M
May 26, 2025	114.4	114.6	114.6	114.75	113.68	5.36M

China Mobile Limited (600941.SS) SHH