CNOOC Limited (SHA:600938)
27.71
+0.40 (1.46%)
Oct 27, 2025, 11:29 AM CST
CNOOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 27.47 | 27.65 | 27.15 | 27.31 | 27.31 | -0.65% | 51,313,085 |
| Oct 23, 2025 | 27.45 | 27.70 | 27.21 | 27.49 | 27.49 | 1.33% | 72,942,342 |
| Oct 22, 2025 | 26.21 | 27.19 | 26.18 | 27.13 | 27.13 | 3.51% | 88,966,943 |
| Oct 21, 2025 | 26.10 | 26.35 | 25.87 | 26.21 | 26.21 | 0.42% | 39,065,539 |
| Oct 20, 2025 | 25.64 | 26.10 | 25.50 | 26.10 | 26.10 | 1.99% | 40,769,817 |
| Oct 17, 2025 | 25.85 | 25.92 | 25.56 | 25.59 | 25.59 | -3.10% | 43,029,448 |
| Oct 16, 2025 | 26.48 | 26.66 | 26.41 | 26.41 | 25.74 | -0.30% | 42,084,968 |
| Oct 15, 2025 | 26.50 | 26.65 | 26.32 | 26.49 | 25.82 | -0.11% | 36,484,598 |
| Oct 14, 2025 | 26.35 | 26.66 | 26.22 | 26.52 | 25.85 | 0.76% | 40,745,536 |
| Oct 13, 2025 | 26.33 | 26.62 | 26.15 | 26.32 | 25.66 | -1.68% | 49,644,195 |
| Oct 10, 2025 | 26.40 | 27.24 | 26.36 | 26.77 | 26.09 | 1.13% | 64,267,198 |
| Oct 9, 2025 | 26.01 | 26.48 | 25.97 | 26.47 | 25.80 | 1.30% | 44,343,458 |
| Sep 30, 2025 | 26.16 | 26.19 | 25.88 | 26.13 | 25.47 | -1.02% | 51,791,066 |
| Sep 29, 2025 | 26.55 | 26.58 | 26.21 | 26.40 | 25.73 | -0.38% | 31,542,708 |
| Sep 26, 2025 | 26.55 | 26.69 | 26.47 | 26.50 | 25.83 | -0.38% | 22,192,550 |
| Sep 25, 2025 | 26.34 | 26.71 | 26.32 | 26.60 | 25.93 | 1.03% | 44,561,236 |
| Sep 24, 2025 | 26.20 | 26.66 | 26.20 | 26.33 | 25.67 | 0.84% | 35,694,697 |
| Sep 23, 2025 | 26.12 | 26.37 | 26.04 | 26.11 | 25.45 | -0.19% | 33,420,344 |
| Sep 22, 2025 | 26.41 | 26.45 | 26.12 | 26.16 | 25.50 | -0.91% | 27,471,815 |
| Sep 19, 2025 | 26.12 | 26.48 | 26.08 | 26.40 | 25.73 | 0.92% | 36,263,162 |
| Sep 18, 2025 | 26.70 | 26.70 | 26.02 | 26.16 | 25.50 | -2.42% | 60,715,542 |
| Sep 17, 2025 | 26.58 | 26.90 | 26.51 | 26.81 | 26.13 | 1.17% | 46,337,194 |
| Sep 16, 2025 | 26.25 | 26.55 | 26.20 | 26.50 | 25.83 | 0.88% | 50,924,747 |
| Sep 15, 2025 | 26.30 | 26.36 | 26.00 | 26.27 | 25.60 | -0.11% | 37,908,701 |
| Sep 12, 2025 | 26.11 | 26.36 | 26.10 | 26.30 | 25.63 | 0.31% | 40,220,516 |
| Sep 11, 2025 | 26.15 | 26.29 | 25.98 | 26.22 | 25.55 | 0.38% | 39,731,987 |
| Sep 10, 2025 | 26.05 | 26.15 | 25.87 | 26.12 | 25.46 | 0.66% | 27,401,330 |
| Sep 9, 2025 | 26.05 | 26.21 | 25.87 | 25.95 | 25.29 | -0.76% | 27,724,118 |
| Sep 8, 2025 | 25.58 | 26.15 | 25.55 | 26.15 | 25.49 | 1.59% | 58,644,723 |
| Sep 5, 2025 | 25.58 | 25.77 | 25.56 | 25.74 | 25.09 | 0.39% | 34,427,381 |
| Sep 4, 2025 | 26.00 | 26.00 | 25.41 | 25.64 | 24.99 | -2.29% | 83,351,569 |
| Sep 3, 2025 | 26.47 | 26.57 | 26.05 | 26.24 | 25.57 | -0.53% | 45,092,911 |
| Sep 2, 2025 | 26.01 | 26.48 | 26.00 | 26.38 | 25.71 | 1.70% | 100,338,899 |
| Sep 1, 2025 | 25.69 | 25.95 | 25.62 | 25.94 | 25.28 | 1.01% | 45,863,855 |
| Aug 29, 2025 | 25.85 | 26.31 | 25.65 | 25.68 | 25.03 | -0.35% | 85,746,920 |
| Aug 28, 2025 | 25.57 | 25.80 | 25.54 | 25.77 | 25.12 | 1.18% | 44,513,359 |
| Aug 27, 2025 | 25.89 | 25.95 | 25.47 | 25.47 | 24.82 | -2.04% | 60,273,020 |
| Aug 26, 2025 | 26.00 | 26.10 | 25.83 | 26.00 | 25.34 | 0.04% | 38,503,344 |
| Aug 25, 2025 | 25.75 | 25.99 | 25.60 | 25.99 | 25.33 | 1.29% | 52,266,722 |
| Aug 22, 2025 | 25.77 | 25.78 | 25.56 | 25.66 | 25.01 | -0.43% | 33,948,994 |
| Aug 21, 2025 | 25.60 | 25.86 | 25.59 | 25.77 | 25.12 | 0.74% | 38,338,795 |
| Aug 20, 2025 | 25.51 | 25.62 | 25.44 | 25.58 | 24.93 | 0.31% | 31,082,580 |
| Aug 19, 2025 | 25.57 | 25.63 | 25.50 | 25.50 | 24.85 | -0.27% | 30,670,867 |
| Aug 18, 2025 | 25.66 | 25.74 | 25.57 | 25.57 | 24.92 | -0.58% | 57,478,300 |
| Aug 15, 2025 | 25.82 | 25.87 | 25.69 | 25.72 | 25.07 | -0.31% | 34,086,688 |
| Aug 14, 2025 | 25.90 | 25.97 | 25.78 | 25.80 | 25.15 | -0.39% | 25,867,397 |
| Aug 13, 2025 | 25.98 | 26.06 | 25.88 | 25.90 | 25.24 | -0.50% | 28,887,532 |
| Aug 12, 2025 | 25.86 | 26.07 | 25.86 | 26.03 | 25.37 | 0.70% | 27,896,980 |
| Aug 11, 2025 | 26.19 | 26.25 | 25.83 | 25.85 | 25.19 | -1.37% | 43,709,587 |
| Aug 8, 2025 | 26.08 | 26.38 | 26.01 | 26.21 | 25.55 | 0.19% | 29,040,633 |