Skip to main content
logo
CMOC Group Limited (SHA:603993)
China flag China · Delayed Price · Currency is CNY
15.93
+0.58 (3.78%)
Nov 25, 2025, 1:40 PM CST

CMOC Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 202515.3115.5415.0715.3515.351.12%162,737,100
Nov 21, 202515.4015.5815.0915.1815.18-3.86%162,184,900
Nov 20, 202515.9616.1215.7515.7915.79-0.57%111,353,700
Nov 19, 202515.5516.0515.5015.8815.882.06%166,588,500
Nov 18, 202515.9015.9715.3315.5615.56-3.05%195,440,500
Nov 17, 202516.5016.6515.9416.0516.05-4.35%229,867,000
Nov 14, 202516.6117.0716.2016.7816.78-0.36%198,514,300
Nov 13, 202516.2317.1216.1916.8416.844.73%305,150,600
Nov 12, 202515.9916.4215.8116.0816.08-0.19%166,453,300
Nov 11, 202516.5216.6316.0016.1116.11-1.53%135,417,600
Nov 10, 202516.7816.9616.2016.3616.36-1.09%171,632,600
Nov 7, 202516.5016.7816.2016.5416.54-0.18%162,270,500
Nov 6, 202515.9016.6015.9016.5716.574.61%215,998,900
Nov 5, 202515.3015.9915.1015.8415.840.70%214,436,200
Nov 4, 202516.1516.3015.5615.7315.73-3.91%206,562,800
Nov 3, 202516.8517.0015.9016.3716.37-3.93%273,989,000
Oct 31, 202517.5917.6416.9417.0417.04-3.18%202,917,300
Oct 30, 202517.3918.1617.2417.6017.600.28%308,434,200
Oct 29, 202516.9817.5616.9317.5517.554.78%283,842,700
Oct 28, 202517.2717.3516.6616.7516.75-3.12%280,920,400
Oct 27, 202517.4917.8217.0017.2917.293.04%398,640,900
Oct 24, 202516.2416.8516.1816.7816.785.53%329,217,600
Oct 23, 202515.5115.9815.2515.9015.902.32%221,668,000
Oct 22, 202514.8515.6314.7315.5415.540.58%200,825,600
Oct 21, 202515.2515.8415.1215.4515.452.25%215,725,500
Oct 20, 202515.0415.3514.9115.1115.110.47%208,901,400
Oct 17, 202515.7315.8515.0015.0415.04-4.20%293,969,300
Oct 16, 202516.1016.1715.5615.7015.70-3.74%243,426,300
Oct 15, 202516.2516.3315.4816.3116.311.87%305,389,300
Oct 14, 202517.8017.8115.7016.0116.01-7.13%439,358,200
Oct 13, 202515.5117.3015.5117.2417.243.11%414,280,800
Oct 10, 202517.0918.0016.4016.7216.72-3.18%452,534,700
Oct 9, 202516.3717.2716.0017.2717.2710.00%394,493,100
Sep 30, 202515.0115.8514.7415.7015.706.51%369,887,900
Sep 29, 202513.9014.8713.7214.7414.746.81%389,771,900
Sep 26, 202513.6614.2613.6313.8013.80-0.50%394,469,800
Sep 25, 202513.7013.8813.4813.8713.879.90%647,552,500
Sep 24, 202512.4612.7012.3412.6212.620.80%148,634,700
Sep 23, 202512.7513.0212.2712.5212.52-1.49%198,204,500
Sep 22, 202512.9813.0212.5412.7112.711.60%194,829,600
Sep 19, 202512.3812.6812.3812.5112.511.05%168,589,400
Sep 18, 202512.6012.7612.2712.3812.38-3.28%266,421,200
Sep 17, 202512.8512.9212.6512.8012.80-1.46%235,302,800
Sep 16, 202513.5713.6312.6912.9912.99-2.70%308,080,500
Sep 15, 202513.4313.5513.2713.3513.35-0.52%182,197,900
Sep 12, 202513.1013.7313.0113.4213.423.23%329,016,600
Sep 11, 202512.5613.0012.5013.0013.003.92%246,496,900
Sep 10, 202512.3512.6112.2412.5112.51-0.56%183,056,900
Sep 9, 202512.4912.9112.4112.5812.580.24%265,453,100
Sep 8, 202513.0013.1012.4312.5512.55-2.71%289,812,300