Skip to main content
logo
CNOOC Limited (SHA:600938)
China flag China · Delayed Price · Currency is CNY
28.96
-0.06 (-0.21%)
Nov 17, 2025, 3:00 PM CST

CNOOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202528.9029.2828.8829.0229.020.17%33,957,700
Nov 13, 202529.0229.1828.5528.9728.97-2.10%55,793,637
Nov 12, 202529.0030.0728.9529.5929.592.53%57,817,867
Nov 11, 202529.1529.1828.7128.8628.86-0.62%30,650,455
Nov 10, 202528.4029.1928.2829.0429.042.07%49,767,590
Nov 7, 202528.3528.5828.2028.4528.450.53%27,390,216
Nov 6, 202527.7528.4827.6328.3028.301.84%31,804,571
Nov 5, 202527.9828.0127.7527.7927.79-1.24%27,510,054
Nov 4, 202528.4128.5628.0128.1428.14-0.99%32,824,087
Nov 3, 202527.1428.5027.1428.4228.424.83%80,921,835
Oct 31, 202527.1827.2626.7927.1127.110.37%39,873,695
Oct 30, 202527.1027.4426.9827.0127.01-0.52%29,202,282
Oct 29, 202527.1327.2727.0127.1527.15-0.04%26,318,448
Oct 28, 202527.6727.9027.1427.1627.16-2.06%38,549,352
Oct 27, 202527.3127.9527.1127.7327.731.54%54,081,187
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