CMOC Group Limited (603993.SS) SHH

19.74

+1.32(+7.17%)

Updated at June 02 03:00PM

Currency In CNY

603993.SS Historical Return

If you invested ¥1000 in CMOC Group Limited (603993.SS) 10 years ago, it would be worth ¥5,048.59 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,774.38, while ¥1000 invested 1 year ago would be worth ¥2,820. This corresponds to total returns of 404.86%, 277.44%, 182%, respectively, with annualized returns of 17.57%, 30.41%, 182%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603993.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	18.55	18.42	18.42	18.93	18.31	161.17M
May 29, 2026	19.27	18.51	18.51	19.32	18.5	225.66M
May 28, 2026	19.1	18.8	18.8	19.1	18.2	236.87M
May 27, 2026	20	19.32	19.32	20.16	19.28	236.63M
May 26, 2026	19.17	20.39	20.39	20.46	18.81	378.8M
May 25, 2026	18.95	19.34	19.34	19.54	18.9	258.78M
May 22, 2026	17.8	18.53	18.53	18.64	17.57	225.81M
May 21, 2026	18.38	17.64	17.64	18.62	17.6	200.85M
May 20, 2026	17.8	17.96	17.96	18.07	17.57	221.95M
May 19, 2026	18.36	18.18	18.18	18.45	17.87	182.1M
May 18, 2026	18.15	18.31	18.31	18.38	17.81	230.98M
May 15, 2026	19.82	18.88	18.88	19.84	18.58	355.35M
May 14, 2026	20.72	20.05	20.05	21.03	20.03	231.45M
May 13, 2026	20.99	20.99	20.99	21.45	20.72	333.4M
May 12, 2026	20.65	20.58	20.58	20.96	20.32	365.79M
May 11, 2026	20.09	20.01	20.01	20.15	19.74	253.47M
May 08, 2026	19.6	20.2	20.2	20.25	19.42	295.99M
May 07, 2026	19.9	19.86	19.86	20.35	19.53	323.86M
May 06, 2026	18.9	19.48	19.48	19.54	18.6	312.37M
April 30, 2026	19	18.62	18.62	19	18.46	228.76M
April 29, 2026	18.21	19.19	19.19	19.35	18.17	211.65M
April 28, 2026	18.76	18.48	18.48	18.84	18.33	201.5M
April 27, 2026	19.3	19	19	19.41	18.9	215.01M
April 24, 2026	19.08	19.37	19.37	19.49	18.87	181.98M
April 23, 2026	20.25	19.36	19.36	20.31	19.13	261.94M
April 22, 2026	19.94	20.09	20.09	20.25	19.8	178.16M
April 21, 2026	20.15	20.08	20.08	20.22	19.75	158.39M
April 20, 2026	20.18	20.24	20.24	20.65	20.11	214.12M
April 17, 2026	20.02	20.23	20.23	20.32	19.98	163.88M
April 16, 2026	19.98	20.29	20.29	20.34	19.98	216.21M
April 15, 2026	20	19.97	19.97	20.6	19.88	360.43M
April 14, 2026	19.45	19.56	19.56	19.78	19.32	294.38M
April 13, 2026	18.68	18.86	18.86	19.03	18.65	168.08M
April 10, 2026	19.39	18.96	18.96	19.43	18.91	232.93M
April 09, 2026	18.7	19.12	19.12	19.28	18.65	250.93M
April 08, 2026	18.49	19.14	19.14	19.29	18.48	441.61M
April 07, 2026	17.56	17.6	17.6	17.69	17.35	142.5M
April 03, 2026	17.71	17.52	17.52	17.8	17.44	133.05M
April 02, 2026	18.12	17.71	17.71	18.2	17.51	259.46M
April 01, 2026	17.9	18.24	18.24	18.37	17.83	385.4M
March 31, 2026	17.66	17.15	17.15	17.79	17.09	203.01M
March 30, 2026	17.25	17.43	17.43	17.45	16.97	227.01M
March 27, 2026	17.22	17.58	17.58	17.78	17.21	220.25M
March 26, 2026	17.9	17.49	17.49	18.08	17.4	210.68M
March 25, 2026	18.02	17.85	17.89	18.45	17.75	343.63M
March 24, 2026	16.91	17.37	17.37	17.38	16.7	363.25M
March 23, 2026	16.99	16.49	16.49	17.37	16.32	418.29M
March 20, 2026	17.8	17.55	17.55	18.27	17.5	304.64M
March 19, 2026	18.7	17.85	17.85	18.9	17.69	493.64M
March 18, 2026	19.38	19.41	19.41	19.54	19.03	186.91M
March 17, 2026	19.45	19.42	19.42	19.97	19.36	234.5M
March 16, 2026	19.2	19.36	19.36	19.58	18.8	389.11M
March 13, 2026	20.3	19.76	19.76	20.7	19.69	353.09M
March 12, 2026	21.19	20.66	20.66	21.37	20.32	349.39M
March 11, 2026	21.85	21.48	21.48	21.96	21.43	174.12M
March 10, 2026	21.62	21.66	21.74	21.95	21.45	121.4M
March 09, 2026	21.1	21.24	21.24	21.5	20.28	340.38M
March 06, 2026	22.25	22.02	22.02	22.45	21.68	221.25M
March 05, 2026	23.37	22.63	22.63	23.42	22.31	227.59M
March 04, 2026	22.54	22.96	22.99	23.65	22.45	164.8M