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 ¥5,304.84 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,988.76, while ¥1000 invested 1 year ago would be worth ¥1,675.97. This corresponds to total returns of 430.48%, 198.88%, 67.6%, respectively, with annualized returns of 18.15%, 24.48%, 67.6%.

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
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
July 06, 2026	18.53	18.31	18.31	19.21	18.28	299.6M
July 03, 2026	18.8	18.52	18.52	19.3	18.5	369.61M
July 02, 2026	17.92	18.29	18.29	18.65	17.4	437.42M
July 01, 2026	17.38	17.73	17.73	17.98	17.2	256.11M
June 30, 2026	17.6	17.55	17.55	17.61	17.11	243.41M
June 29, 2026	17.25	18	18	18.2	17.18	312.22M
June 26, 2026	18.35	17.24	17.24	18.42	17.16	336.8M
June 25, 2026	18.38	18.07	18.07	18.48	17.93	387.12M
June 24, 2026	18.9	18.98	18.98	19.29	18.38	396.96M
June 23, 2026	21.6	19.49	19.49	21.61	19.49	552.67M
June 22, 2026	20.22	21.65	21.65	21.74	19.64	694.73M
June 18, 2026	19.77	20.04	20.04	21.14	19.71	453.56M
June 17, 2026	19.83	20.17	20.17	20.5	19.58	350.52M
June 16, 2026	20.4	20.03	20.03	20.72	19.93	508.6M
June 15, 2026	19.49	20.92	20.92	21	19.49	731.32M
June 12, 2026	18.36	19.11	19.11	19.11	18	455.32M
June 11, 2026	16.6	17.37	17.37	17.6	16.41	266.56M
June 10, 2026	16.45	16.79	16.79	16.97	16.18	229.72M
June 09, 2026	17	17.05	17.05	17.1	16.32	268.53M
June 08, 2026	17.1	16.89	16.89	17.45	16.66	274.47M
June 05, 2026	18.6	18.19	18.19	19.13	18.07	219.79M
June 04, 2026	19.48	18.74	18.74	19.48	18.62	250.23M
June 03, 2026	19.53	19.89	19.89	20.15	19.38	291.99M
June 02, 2026	18.71	19.74	19.74	19.78	18.52	352.37M
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