CMOC Group Limited - 603993.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	16.24	16.78	16.78	16.85	16.18	329.22M
October 23, 2025	15.51	15.9	15.9	15.98	15.25	221.67M
October 22, 2025	14.85	15.54	15.54	15.63	14.73	200.83M
October 21, 2025	15.25	15.45	15.45	15.84	15.12	215.73M
October 20, 2025	15.04	15.11	15.11	15.35	14.91	208.9M
October 17, 2025	15.73	15.04	15.04	15.85	15	293.97M
October 16, 2025	16.1	15.7	15.7	16.17	15.56	243.43M
October 15, 2025	16.25	16.31	16.31	16.33	15.48	305.39M
October 14, 2025	17.8	16.01	16.01	17.81	15.7	439.36M
October 13, 2025	15.51	17.24	17.24	17.3	15.51	414.28M
October 10, 2025	17.09	16.72	16.72	18	16.4	452.53M
October 09, 2025	16.37	17.27	17.27	17.27	16	394.49M
September 30, 2025	15.01	15.7	15.7	15.85	14.74	369.89M
September 29, 2025	13.9	14.74	14.74	14.87	13.72	389.77M
September 26, 2025	13.66	13.8	13.8	14.26	13.63	394.47M
September 25, 2025	13.7	13.87	13.87	13.88	13.48	647.55M
September 24, 2025	12.46	12.62	12.62	12.7	12.34	148.63M
September 23, 2025	12.75	12.52	12.52	13.02	12.27	198.2M
September 22, 2025	12.98	12.71	12.71	13.02	12.54	194.83M
September 19, 2025	12.38	12.51	12.51	12.68	12.38	168.59M
September 18, 2025	12.6	12.38	12.38	12.76	12.27	266.42M
September 17, 2025	12.85	12.8	12.8	12.92	12.65	235.3M
September 16, 2025	13.57	12.99	12.99	13.63	12.69	308.08M
September 15, 2025	13.43	13.35	13.35	13.55	13.27	182.2M
September 12, 2025	13.1	13.42	13.42	13.73	13.01	329.02M
September 11, 2025	12.56	13	13	13	12.5	246.5M
September 10, 2025	12.35	12.51	12.51	12.61	12.24	183.06M
September 09, 2025	12.49	12.58	12.58	12.91	12.41	265.45M
September 08, 2025	13	12.55	12.55	13.1	12.43	289.81M
September 05, 2025	12.3	12.9	12.9	12.97	12.29	326.93M
September 04, 2025	13.6	12.44	12.44	13.77	12.29	528.56M
September 03, 2025	13.97	13.65	13.65	14.1	13.2	342.13M
September 02, 2025	13.6	13.82	13.82	14.1	13.35	434.84M
September 01, 2025	12.6	13.53	13.53	13.57	12.23	369.22M
August 29, 2025	11.96	12.36	12.36	12.55	11.86	255.28M
August 28, 2025	11.66	11.86	11.86	11.87	11.47	230.37M
August 27, 2025	12.11	11.71	11.71	12.16	11.71	239.62M
August 26, 2025	12.01	12.05	12.05	12.21	11.78	238.85M
August 25, 2025	11.36	12.08	12.08	12.08	11.3	402.37M
August 22, 2025	11.09	11.11	11.11	11.25	10.97	182.62M
August 21, 2025	11.02	11.06	11.06	11.25	10.97	180.33M
August 20, 2025	10.68	10.95	10.95	11.03	10.67	178.32M
August 19, 2025	10.77	10.85	10.85	11.05	10.77	243.03M
August 18, 2025	11.3	10.77	10.77	11.36	10.75	365.59M
August 15, 2025	10.54	11.11	11.11	11.3	10.52	298.27M
August 14, 2025	10.6	10.67	10.67	10.9	10.58	270.54M
August 13, 2025	9.96	10.59	10.59	10.64	9.94	290.35M
August 12, 2025	9.79	9.85	9.85	10	9.7	117.88M
August 11, 2025	9.88	9.82	9.82	9.89	9.71	162.42M
August 08, 2025	9.5	9.76	9.76	9.88	9.49	193.59M
August 07, 2025	9.55	9.48	9.48	9.58	9.3	127.54M
August 06, 2025	9.32	9.51	9.51	9.55	9.32	153.23M
August 05, 2025	9.27	9.38	9.38	9.4	9.16	171.29M
August 04, 2025	8.97	9.26	9.26	9.28	8.96	188.13M
August 01, 2025	8.89	8.98	8.98	9.05	8.85	140.85M
July 31, 2025	9.06	8.94	8.94	9.21	8.87	246.76M
July 30, 2025	9.35	9.34	9.34	9.51	9.27	213.8M
July 29, 2025	9.12	9.25	9.25	9.25	9.08	145.32M
July 28, 2025	9.11	9.16	9.16	9.2	8.91	188.13M
July 25, 2025	9.24	9.21	9.21	9.32	9.13	181.89M

CMOC Group Limited (603993.SS) SHH