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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	17.88	18.42	18.42	18.55	17.87	242.49M
December 04, 2025	18.4	17.9	17.9	18.66	17.79	290.21M
December 03, 2025	17.15	17.62	17.62	17.79	17.05	249.16M
December 02, 2025	17.19	17.19	17.19	17.36	16.98	169.32M
December 01, 2025	16.96	17.29	17.29	17.67	16.9	377.38M
November 28, 2025	15.95	16.23	16.23	16.33	15.79	148.07M
November 27, 2025	16.09	15.95	15.95	16.55	15.93	165.43M
November 26, 2025	16.08	15.98	15.98	16.23	15.86	153.22M
November 25, 2025	15.7	15.97	15.97	16.13	15.65	195.53M
November 24, 2025	15.31	15.35	15.35	15.54	15.07	162.74M
November 21, 2025	15.4	15.18	15.18	15.58	15.09	162.18M
November 20, 2025	15.96	15.79	15.79	16.12	15.75	111.35M
November 19, 2025	15.55	15.88	15.88	16.05	15.5	166.59M
November 18, 2025	15.9	15.56	15.56	15.97	15.33	195.44M
November 17, 2025	16.5	16.05	16.05	16.65	15.94	229.87M
November 14, 2025	16.61	16.86	16.86	17.07	16.2	184.5M
November 13, 2025	16.23	16.84	16.84	17.12	16.19	305.15M
November 12, 2025	15.99	16.08	16.08	16.42	15.81	166.45M
November 11, 2025	16.52	16.11	16.11	16.63	16	135.42M
November 10, 2025	16.78	16.36	16.36	16.96	16.2	171.63M
November 07, 2025	16.5	16.54	16.54	16.78	16.2	162.27M
November 06, 2025	15.9	16.57	16.57	16.6	15.9	216M
November 05, 2025	15.3	15.84	15.84	15.99	15.1	214.44M
November 04, 2025	16.15	15.73	15.73	16.3	15.56	206.56M
November 03, 2025	16.85	16.37	16.37	17	15.9	273.99M
October 31, 2025	17.59	17.04	17.04	17.64	16.94	202.92M
October 30, 2025	17.39	17.6	17.6	18.16	17.24	308.43M
October 29, 2025	16.98	17.55	17.55	17.56	16.93	283.84M
October 28, 2025	17.27	16.75	16.75	17.35	16.66	280.92M
October 27, 2025	17.49	17.29	17.29	17.82	17	398.64M
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

CMOC Group Limited (603993.SS) SHH