Skip to main content
logo
CNOOC Limited (SHA:600938)
China flag China · Delayed Price · Currency is CNY
27.71
+0.40 (1.46%)
Oct 27, 2025, 11:29 AM CST

CNOOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202527.4727.6527.1527.3127.31-0.65%51,313,085
Oct 23, 202527.4527.7027.2127.4927.491.33%72,942,342
Oct 22, 202526.2127.1926.1827.1327.133.51%88,966,943
Oct 21, 202526.1026.3525.8726.2126.210.42%39,065,539
Oct 20, 202525.6426.1025.5026.1026.101.99%40,769,817
Oct 17, 202525.8525.9225.5625.5925.59-3.10%43,029,448
Oct 16, 202526.4826.6626.4126.4125.74-0.30%42,084,968
Oct 15, 202526.5026.6526.3226.4925.82-0.11%36,484,598
Oct 14, 202526.3526.6626.2226.5225.850.76%40,745,536
Oct 13, 202526.3326.6226.1526.3225.66-1.68%49,644,195
Oct 10, 202526.4027.2426.3626.7726.091.13%64,267,198
Oct 9, 202526.0126.4825.9726.4725.801.30%44,343,458
Sep 30, 202526.1626.1925.8826.1325.47-1.02%51,791,066
Sep 29, 202526.5526.5826.2126.4025.73-0.38%31,542,708
Sep 26, 202526.5526.6926.4726.5025.83-0.38%22,192,550
Sep 25, 202526.3426.7126.3226.6025.931.03%44,561,236
Sep 24, 202526.2026.6626.2026.3325.670.84%35,694,697
Sep 23, 202526.1226.3726.0426.1125.45-0.19%33,420,344
Sep 22, 202526.4126.4526.1226.1625.50-0.91%27,471,815
Sep 19, 202526.1226.4826.0826.4025.730.92%36,263,162
Sep 18, 202526.7026.7026.0226.1625.50-2.42%60,715,542
Sep 17, 202526.5826.9026.5126.8126.131.17%46,337,194
Sep 16, 202526.2526.5526.2026.5025.830.88%50,924,747
Sep 15, 202526.3026.3626.0026.2725.60-0.11%37,908,701
Sep 12, 202526.1126.3626.1026.3025.630.31%40,220,516
Sep 11, 202526.1526.2925.9826.2225.550.38%39,731,987
Sep 10, 202526.0526.1525.8726.1225.460.66%27,401,330
Sep 9, 202526.0526.2125.8725.9525.29-0.76%27,724,118
Sep 8, 202525.5826.1525.5526.1525.491.59%58,644,723
Sep 5, 202525.5825.7725.5625.7425.090.39%34,427,381
Sep 4, 202526.0026.0025.4125.6424.99-2.29%83,351,569
Sep 3, 202526.4726.5726.0526.2425.57-0.53%45,092,911
Sep 2, 202526.0126.4826.0026.3825.711.70%100,338,899
Sep 1, 202525.6925.9525.6225.9425.281.01%45,863,855
Aug 29, 202525.8526.3125.6525.6825.03-0.35%85,746,920
Aug 28, 202525.5725.8025.5425.7725.121.18%44,513,359
Aug 27, 202525.8925.9525.4725.4724.82-2.04%60,273,020
Aug 26, 202526.0026.1025.8326.0025.340.04%38,503,344
Aug 25, 202525.7525.9925.6025.9925.331.29%52,266,722
Aug 22, 202525.7725.7825.5625.6625.01-0.43%33,948,994
Aug 21, 202525.6025.8625.5925.7725.120.74%38,338,795
Aug 20, 202525.5125.6225.4425.5824.930.31%31,082,580
Aug 19, 202525.5725.6325.5025.5024.85-0.27%30,670,867
Aug 18, 202525.6625.7425.5725.5724.92-0.58%57,478,300
Aug 15, 202525.8225.8725.6925.7225.07-0.31%34,086,688
Aug 14, 202525.9025.9725.7825.8025.15-0.39%25,867,397
Aug 13, 202525.9826.0625.8825.9025.24-0.50%28,887,532
Aug 12, 202525.8626.0725.8626.0325.370.70%27,896,980
Aug 11, 202526.1926.2525.8325.8525.19-1.37%43,709,587
Aug 8, 202526.0826.3826.0126.2125.550.19%29,040,633