Skip to main content
logo
CNOOC Limited (SHA:600938)
China flag China · Delayed Price · Currency is CNY
26.13
-0.27 (-1.02%)
Sep 30, 2025, 3:00 PM CST

CNOOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202526.1626.1925.8826.1326.13-1.02%51,791,066
Sep 29, 202526.5526.5826.2126.4026.40-0.38%31,542,708
Sep 26, 202526.5526.6926.4726.5026.50-0.38%22,192,550
Sep 25, 202526.3426.7126.3226.6026.601.03%44,561,236
Sep 24, 202526.2026.6626.2026.3326.330.84%35,694,697
Sep 23, 202526.1226.3726.0426.1126.11-0.19%33,420,344
Sep 22, 202526.4126.4526.1226.1626.16-0.91%27,471,815
Sep 19, 202526.1226.4826.0826.4026.400.92%36,263,162
Sep 18, 202526.7026.7026.0226.1626.16-2.42%60,715,542
Sep 17, 202526.5826.9026.5126.8126.811.17%46,337,194
Sep 16, 202526.2526.5526.2026.5026.500.88%50,924,747
Sep 15, 202526.3026.3626.0026.2726.27-0.11%37,908,701
Sep 12, 202526.1126.3626.1026.3026.300.31%40,220,516
Sep 11, 202526.1526.2925.9826.2226.220.38%39,731,987
Sep 10, 202526.0526.1525.8726.1226.120.66%27,401,330
Sep 9, 202526.0526.2125.8725.9525.95-0.76%27,724,118
Sep 8, 202525.5826.1525.5526.1526.151.59%58,644,723
Sep 5, 202525.5825.7725.5625.7425.740.39%34,427,381
Sep 4, 202526.0026.0025.4125.6425.64-2.29%83,351,569
Sep 3, 202526.4726.5726.0526.2426.24-0.53%45,092,911
Sep 2, 202526.0126.4826.0026.3826.381.70%100,338,899
Sep 1, 202525.6925.9525.6225.9425.941.01%45,863,855
Aug 29, 202525.8526.3125.6525.6825.68-0.35%85,746,920
Aug 28, 202525.5725.8025.5425.7725.771.18%44,513,359
Aug 27, 202525.8925.9525.4725.4725.47-2.04%60,273,020
Aug 26, 202526.0026.1025.8326.0026.000.04%38,503,344
Aug 25, 202525.7525.9925.6025.9925.991.29%52,266,722
Aug 22, 202525.7725.7825.5625.6625.66-0.43%33,948,994
Aug 21, 202525.6025.8625.5925.7725.770.74%38,338,795
Aug 20, 202525.5125.6225.4425.5825.580.31%31,082,580
Aug 19, 202525.5725.6325.5025.5025.50-0.27%30,670,867
Aug 18, 202525.6625.7425.5725.5725.57-0.58%57,478,300
Aug 15, 202525.8225.8725.6925.7225.72-0.31%34,086,688
Aug 14, 202525.9025.9725.7825.8025.80-0.39%25,867,397
Aug 13, 202525.9826.0625.8825.9025.90-0.50%28,887,532
Aug 12, 202525.8626.0725.8626.0326.030.70%27,896,980
Aug 11, 202526.1926.2525.8325.8525.85-1.37%43,709,587
Aug 8, 202526.0826.3826.0126.2126.210.19%29,040,633
Aug 7, 202525.9826.1925.9226.1626.160.58%26,129,174
Aug 6, 202525.9226.0525.8926.0126.01-0.08%20,157,001
Aug 5, 202525.8026.0525.7026.0326.030.93%23,614,993
Aug 4, 202525.7025.8025.6525.7925.79-0.58%26,615,257
Aug 1, 202526.0326.1325.8725.9425.94-0.84%32,625,309
Jul 31, 202526.5126.5326.0726.1626.16-1.25%33,658,843
Jul 30, 202526.2626.5826.2226.4926.491.42%50,955,283
Jul 29, 202525.9826.1525.9126.1226.121.01%35,630,158
Jul 28, 202526.0026.0925.7925.8625.86-0.77%34,848,254
Jul 25, 202526.0626.1826.0126.0626.060.04%29,947,085
Jul 24, 202526.1026.1225.9326.0526.05-0.04%32,262,787
Jul 23, 202526.1626.3026.0526.0626.06-0.27%37,279,086