China Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	82.20	82.95	82.10	82.80	82.80	0.49%	16,486,260
Aug 20, 2026	82.15	82.70	81.80	82.40	82.40	0.37%	14,147,850
Aug 19, 2026	81.90	82.40	81.50	82.10	82.10	-	16,357,960
Aug 18, 2026	82.40	82.45	81.85	82.10	82.10	-0.36%	14,596,980
Aug 17, 2026	82.40	84.00	82.10	82.40	82.40	0.43%	13,550,440
Aug 14, 2026	81.55	82.55	81.35	82.05	82.05	1.05%	19,671,780
Aug 13, 2026	81.50	82.20	81.20	81.20	81.20	-0.61%	11,033,000
Aug 12, 2026	81.70	82.15	81.40	81.70	81.70	-	12,188,240
Aug 11, 2026	81.65	82.35	81.65	81.70	81.70	-0.43%	9,581,014
Aug 10, 2026	82.20	82.25	81.35	82.05	82.05	0.24%	13,990,170
Aug 7, 2026	82.75	82.75	81.70	81.85	81.85	-0.67%	12,717,730
Aug 6, 2026	82.35	82.65	82.20	82.40	82.40	-0.36%	5,662,767
Aug 5, 2026	82.50	82.95	82.05	82.70	82.70	0.24%	9,081,504
Aug 4, 2026	83.75	84.00	82.40	82.50	82.50	-1.32%	16,037,820
Aug 3, 2026	83.55	84.50	83.10	83.60	83.60	-0.06%	11,533,630
Jul 31, 2026	84.80	84.95	82.80	83.65	83.65	-1.36%	24,265,770
Jul 30, 2026	84.00	84.95	83.60	84.80	84.80	0.83%	26,814,932
Jul 29, 2026	83.25	84.15	83.20	84.10	84.10	1.02%	20,577,160
Jul 28, 2026	82.60	83.25	82.60	83.25	83.25	0.91%	11,040,630
Jul 27, 2026	81.80	82.65	81.70	82.50	82.50	0.92%	9,868,521
Jul 24, 2026	81.20	81.95	81.00	81.75	81.75	0.43%	9,889,656
Jul 23, 2026	80.55	81.90	80.50	81.40	81.40	1.06%	15,315,740
Jul 22, 2026	80.15	80.70	80.10	80.55	80.55	-0.19%	8,117,499
Jul 21, 2026	80.75	80.95	80.20	80.70	80.70	-0.12%	7,875,218
Jul 20, 2026	80.00	81.40	80.00	80.80	80.80	1.06%	12,898,390
Jul 17, 2026	79.80	80.45	79.40	79.95	79.95	0.44%	10,863,550
Jul 16, 2026	79.00	80.05	79.00	79.60	79.60	0.76%	10,406,270
Jul 15, 2026	79.10	79.60	78.95	79.00	79.00	-0.13%	8,416,416
Jul 14, 2026	79.25	79.35	78.80	79.10	79.10	-0.19%	9,776,691
Jul 13, 2026	78.75	79.45	78.30	79.25	79.25	0.63%	9,631,214
Jul 10, 2026	78.60	79.20	78.45	78.75	78.75	0.38%	8,873,548
Jul 9, 2026	78.70	79.30	78.35	78.45	78.45	-0.06%	13,934,540
Jul 8, 2026	77.15	78.95	77.15	78.50	78.50	1.75%	19,364,457
Jul 7, 2026	77.25	77.60	76.80	77.15	77.15	-	14,754,560
Jul 6, 2026	76.50	77.35	76.10	77.15	77.15	0.59%	19,887,190
Jul 3, 2026	76.80	77.60	76.55	76.70	76.70	0.26%	15,671,563
Jul 2, 2026	76.10	76.70	75.55	76.50	76.50	0.46%	20,222,850
Jun 30, 2026	77.00	77.45	75.55	76.15	76.15	-1.42%	31,335,670
Jun 29, 2026	77.70	77.80	76.95	77.25	77.25	-0.19%	22,079,990
Jun 26, 2026	77.65	77.80	76.80	77.40	77.40	-0.32%	19,207,235
Jun 25, 2026	78.00	78.00	77.00	77.65	77.65	-0.51%	18,592,340
Jun 24, 2026	78.30	78.45	77.50	78.05	78.05	-0.32%	15,870,570
Jun 23, 2026	79.20	79.80	77.65	78.30	78.30	-1.45%	23,247,550
Jun 22, 2026	79.25	79.70	78.60	79.45	79.45	-0.81%	22,946,050
Jun 18, 2026	80.80	80.80	79.15	80.10	80.10	-0.87%	23,134,910
Jun 17, 2026	81.50	81.75	80.50	80.80	80.80	-0.62%	17,593,390
Jun 16, 2026	81.30	81.95	81.15	81.30	81.30	-0.67%	16,826,940
Jun 15, 2026	82.05	82.10	80.30	81.85	81.85	0.06%	29,670,810
Jun 12, 2026	81.65	82.15	80.95	81.80	81.80	-0.06%	18,098,370
Jun 11, 2026	82.40	82.60	81.55	81.85	81.85	-0.73%	13,751,830