CMOC Group Limited (603993.SS) SHH

16.88

+0.04(+0.24%)

Updated at November 14 01:26PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 13, 202516.2316.8416.8417.1216.19305.15M
November 12, 202515.9916.0816.0816.4215.81166.45M
November 11, 202516.5216.1116.1116.6316135.42M
November 10, 202516.7816.3616.3616.9616.2171.63M
November 07, 202516.516.5416.5416.7816.2162.27M
November 06, 202515.916.5716.5716.615.9216M
November 05, 202515.315.8415.8415.9915.1214.44M
November 04, 202516.1515.7315.7316.315.56206.56M
November 03, 202516.8516.3716.371715.9273.99M
October 31, 202517.5917.0417.0417.6416.94202.92M
October 30, 202517.3917.617.618.1617.24308.43M
October 29, 202516.9817.5517.5517.5616.93283.84M
October 28, 202517.2716.7516.7517.3516.66280.92M
October 27, 202517.4917.2917.2917.8217398.64M
October 24, 202516.2416.7816.7816.8516.18329.22M
October 23, 202515.5115.915.915.9815.25221.67M
October 22, 202514.8515.5415.5415.6314.73200.83M
October 21, 202515.2515.4515.4515.8415.12215.73M
October 20, 202515.0415.1115.1115.3514.91208.9M
October 17, 202515.7315.0415.0415.8515293.97M
October 16, 202516.115.715.716.1715.56243.43M
October 15, 202516.2516.3116.3116.3315.48305.39M
October 14, 202517.816.0116.0117.8115.7439.36M
October 13, 202515.5117.2417.2417.315.51414.28M
October 10, 202517.0916.7216.721816.4452.53M
October 09, 202516.3717.2717.2717.2716394.49M
September 30, 202515.0115.715.715.8514.74369.89M
September 29, 202513.914.7414.7414.8713.72389.77M
September 26, 202513.6613.813.814.2613.63394.47M
September 25, 202513.713.8713.8713.8813.48647.55M
September 24, 202512.4612.6212.6212.712.34148.63M
September 23, 202512.7512.5212.5213.0212.27198.2M
September 22, 202512.9812.7112.7113.0212.54194.83M
September 19, 202512.3812.5112.5112.6812.38168.59M
September 18, 202512.612.3812.3812.7612.27266.42M
September 17, 202512.8512.812.812.9212.65235.3M
September 16, 202513.5712.9912.9913.6312.69308.08M
September 15, 202513.4313.3513.3513.5513.27182.2M
September 12, 202513.113.4213.4213.7313.01329.02M
September 11, 202512.5613131312.5246.5M
September 10, 202512.3512.5112.5112.6112.24183.06M
September 09, 202512.4912.5812.5812.9112.41265.45M
September 08, 20251312.5512.5513.112.43289.81M
September 05, 202512.312.912.912.9712.29326.93M
September 04, 202513.612.4412.4413.7712.29528.56M
September 03, 202513.9713.6513.6514.113.2342.13M
September 02, 202513.613.8213.8214.113.35434.84M
September 01, 202512.613.5313.5313.5712.23369.22M
August 29, 202511.9612.3612.3612.5511.86255.28M
August 28, 202511.6611.8611.8611.8711.47230.37M
August 27, 202512.1111.7111.7112.1611.71239.62M
August 26, 202512.0112.0512.0512.2111.78238.85M
August 25, 202511.3612.0812.0812.0811.3402.37M
August 22, 202511.0911.1111.1111.2510.97182.62M
August 21, 202511.0211.0611.0611.2510.97180.33M
August 20, 202510.6810.9510.9511.0310.67178.32M
August 19, 202510.7710.8510.8511.0510.77243.03M
August 18, 202511.310.7710.7711.3610.75365.59M
August 15, 202510.5411.1111.1111.310.52298.27M
August 14, 202510.610.6710.6710.910.58270.54M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved