CMOC Group Limited (603993.SS) SHH

Currency In CNY

603993.SS Historical Return

If you invested ¥1000 in CMOC Group Limited (603993.SS) 10 years ago, it would be worth ¥5,146.34 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,035.97, while ¥1000 invested 1 year ago would be worth ¥977.42. This corresponds to total returns of 414.63%, 203.6%, -2.26%, respectively, with annualized returns of 17.84%, 24.96%, -2.26%.

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
September 30, 2026	16.8	16.88	16.88	16.89	16.67	78.08M
September 29, 2026	16.71	16.75	16.75	16.88	16.57	98.76M
September 28, 2026	16.78	16.83	16.83	16.95	16.61	114.71M
September 24, 2026	17.48	17.08	17.08	17.48	17.02	150.55M
September 23, 2026	18	17.66	17.66	18.02	17.51	120.59M
September 22, 2026	17.6	17.81	17.81	17.97	17.59	148.95M
September 21, 2026	17.52	17.59	17.59	17.64	17.4	106.53M
September 18, 2026	17.57	17.51	17.51	17.66	17.35	128.74M
September 17, 2026	17.6	17.35	17.35	17.77	17.26	188.32M
September 16, 2026	17.66	17.84	17.84	17.96	17.4	128.12M
September 15, 2026	17.71	17.64	17.64	17.78	17.56	103.93M
September 11, 2026	18.08	18.15	18.15	18.2	17.5	298.73M
September 10, 2026	19.04	19.01	19.01	19.15	18.84	109.74M
September 09, 2026	18.94	19.09	19.09	19.3	18.75	196.18M
September 08, 2026	18.8	18.94	18.94	19.1	18.76	244.84M
September 07, 2026	18.35	18.37	18.37	18.55	18.27	115.98M
September 04, 2026	18.88	18.48	18.48	18.99	18.37	136.67M
September 03, 2026	18.63	18.61	18.61	18.76	18.5	120.92M
September 02, 2026	18.6	18.46	18.46	18.64	18.23	206.03M
September 01, 2026	19.12	19.06	19.06	19.44	18.98	160.05M
August 31, 2026	18.88	19.06	19.06	19.1	18.45	199.38M
August 28, 2026	19.5	19.51	19.51	19.73	19.11	186.9M
August 27, 2026	19.23	19.51	19.51	19.63	19.15	258.42M
August 26, 2026	18.56	19.59	19.59	19.99	18.56	466.91M
August 25, 2026	18.8	18.42	18.42	18.94	18.18	186.33M
August 24, 2026	19	18.99	18.99	19.35	18.72	300.11M
August 21, 2026	18.39	18.62	18.62	18.73	18.19	175.8M
August 20, 2026	18.48	18.27	18.27	18.95	18.13	221.46M
August 19, 2026	18.3	18	18	18.33	17.91	237.82M
August 18, 2026	18.8	18.82	18.82	19.08	18.6	188.81M
August 17, 2026	18.8	19.13	19.13	19.14	18.72	224.48M
August 14, 2026	18.21	18.44	18.44	18.54	18.16	159.52M
August 13, 2026	19	18.41	18.41	19.13	18.3	296.9M
August 12, 2026	19.01	19	19	19.54	18.9	250.61M
August 11, 2026	20.77	19.13	19.13	21.03	19.11	404.58M
August 10, 2026	20.86	20.75	20.75	21.1	20.32	252.93M
August 07, 2026	20.55	20.83	20.83	20.99	20.21	274.75M
August 06, 2026	21	20.37	20.37	21.17	20.23	324.13M
August 05, 2026	19.42	20.47	20.47	20.58	19.26	390.46M
August 04, 2026	19.18	19.19	19.19	19.33	18.76	184.53M
August 03, 2026	19.51	19.18	19.18	19.52	18.95	160.08M
July 31, 2026	19.2	19.52	19.52	19.71	19.09	228.92M
July 30, 2026	19.1	18.96	18.96	19.38	18.53	185.71M
July 29, 2026	19.02	19.08	19.08	19.33	18.48	187.8M
July 28, 2026	18.86	19	19	19.18	18.59	168.36M
July 27, 2026	19.58	19.36	19.36	19.58	18.82	188.8M
July 24, 2026	19.25	19.04	19.04	19.8	18.72	273.36M
July 23, 2026	19.8	20.03	20.03	20.59	19.3	360.49M
July 22, 2026	19	19.61	19.61	20.33	18.9	465.91M
July 21, 2026	18.4	18.68	18.68	18.83	17.8	324.88M
July 20, 2026	17.7	17.99	17.99	18.19	17.41	259.25M
July 17, 2026	17.84	17.41	17.41	17.9	17.19	213.63M
July 16, 2026	17.78	18.2	18.2	18.58	17.72	256.33M
July 15, 2026	18.22	17.91	17.91	18.46	17.78	254.81M
July 14, 2026	16.8	18.21	18.21	18.34	16.62	313.59M
July 13, 2026	17.24	16.86	16.86	17.24	16.77	192.64M
July 10, 2026	17.54	17.5	17.5	18.1	17.26	260.32M
July 09, 2026	17.33	17.19	17.19	17.58	16.41	298.27M
July 08, 2026	17.5	17.53	17.53	17.96	17.43	155M
July 07, 2026	18.1	17.69	17.69	18.2	17.6	185.12M