CMOC Group Limited (SHA:603993)
China · Delayed Price · Currency is CNY 12.36
+0.50 (4.22%)
Aug 29, 2025, 3:00 PM CST
CMOC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11.96 | 12.26 | 11.86 | 12.23 | - | 3.12% | 139,349,684 |
| Aug 28, 2025 | 11.66 | 11.87 | 11.47 | 11.86 | 11.86 | 1.28% | 230,368,765 |
| Aug 27, 2025 | 12.11 | 12.16 | 11.71 | 11.71 | 11.71 | -2.82% | 239,615,239 |
| Aug 26, 2025 | 12.01 | 12.21 | 11.78 | 12.05 | 12.05 | -0.25% | 238,854,758 |
| Aug 25, 2025 | 11.36 | 12.08 | 11.30 | 12.08 | 12.08 | 8.73% | 402,373,690 |
| Aug 22, 2025 | 11.09 | 11.25 | 10.97 | 11.11 | 11.11 | 0.45% | 182,615,155 |
| Aug 21, 2025 | 11.02 | 11.25 | 10.97 | 11.06 | 11.06 | 1.00% | 180,332,465 |
| Aug 20, 2025 | 10.68 | 11.03 | 10.67 | 10.95 | 10.95 | 0.92% | 178,316,729 |
| Aug 19, 2025 | 10.77 | 11.05 | 10.77 | 10.85 | 10.85 | 0.74% | 243,029,686 |
| Aug 18, 2025 | 11.30 | 11.36 | 10.75 | 10.77 | 10.77 | -3.06% | 365,585,661 |
| Aug 15, 2025 | 10.54 | 11.30 | 10.52 | 11.11 | 11.11 | 4.12% | 298,272,830 |
| Aug 14, 2025 | 10.60 | 10.90 | 10.58 | 10.67 | 10.67 | 0.76% | 270,536,930 |
| Aug 13, 2025 | 9.96 | 10.64 | 9.94 | 10.59 | 10.59 | 7.51% | 290,351,270 |
| Aug 12, 2025 | 9.79 | 10.00 | 9.70 | 9.85 | 9.85 | 0.31% | 117,878,385 |
| Aug 11, 2025 | 9.88 | 9.89 | 9.71 | 9.82 | 9.82 | 0.61% | 162,415,841 |
| Aug 8, 2025 | 9.50 | 9.88 | 9.49 | 9.76 | 9.76 | 2.95% | 193,593,700 |
| Aug 7, 2025 | 9.55 | 9.58 | 9.30 | 9.48 | 9.48 | -0.32% | 127,538,179 |
| Aug 6, 2025 | 9.32 | 9.55 | 9.32 | 9.51 | 9.51 | 1.39% | 153,228,078 |
| Aug 5, 2025 | 9.27 | 9.40 | 9.16 | 9.38 | 9.38 | 1.30% | 171,291,420 |
| Aug 4, 2025 | 8.97 | 9.28 | 8.96 | 9.26 | 9.26 | 3.12% | 188,127,632 |
| Aug 1, 2025 | 8.89 | 9.05 | 8.85 | 8.98 | 8.98 | 0.45% | 140,853,390 |
| Jul 31, 2025 | 9.06 | 9.21 | 8.87 | 8.94 | 8.94 | -4.28% | 246,755,596 |
| Jul 30, 2025 | 9.35 | 9.51 | 9.27 | 9.34 | 9.34 | 0.97% | 213,798,909 |
| Jul 29, 2025 | 9.12 | 9.25 | 9.08 | 9.25 | 9.25 | 0.98% | 145,316,887 |
| Jul 28, 2025 | 9.11 | 9.20 | 8.91 | 9.16 | 9.16 | -0.54% | 188,126,237 |
| Jul 25, 2025 | 9.24 | 9.32 | 9.13 | 9.21 | 9.21 | -1.07% | 181,886,113 |
| Jul 24, 2025 | 9.00 | 9.40 | 8.98 | 9.31 | 9.31 | 3.44% | 318,152,582 |
| Jul 23, 2025 | 9.10 | 9.11 | 8.90 | 9.00 | 9.00 | -0.66% | 228,621,569 |
| Jul 22, 2025 | 8.63 | 9.07 | 8.59 | 9.06 | 9.06 | 4.98% | 359,138,300 |
| Jul 21, 2025 | 8.26 | 8.71 | 8.26 | 8.63 | 8.63 | 5.12% | 326,808,630 |
| Jul 18, 2025 | 8.12 | 8.30 | 8.08 | 8.21 | 8.21 | 1.48% | 217,265,416 |
| Jul 17, 2025 | 8.11 | 8.13 | 8.05 | 8.09 | 8.09 | -0.25% | 103,875,560 |
| Jul 16, 2025 | 8.14 | 8.20 | 8.09 | 8.11 | 8.11 | 0.12% | 101,148,304 |
| Jul 15, 2025 | 8.17 | 8.23 | 8.02 | 8.10 | 8.10 | - | 165,297,751 |
| Jul 14, 2025 | 8.13 | 8.19 | 8.10 | 8.10 | 8.10 | -0.25% | 157,467,491 |
| Jul 11, 2025 | 8.11 | 8.30 | 8.08 | 8.12 | 8.12 | 0.62% | 221,188,752 |
| Jul 10, 2025 | 8.02 | 8.12 | 8.02 | 8.07 | 8.07 | 0.12% | 184,057,531 |
| Jul 9, 2025 | 8.66 | 8.66 | 8.03 | 8.06 | 8.06 | -5.62% | 438,653,360 |
| Jul 8, 2025 | 8.49 | 8.58 | 8.42 | 8.54 | 8.54 | 1.43% | 115,787,227 |
| Jul 7, 2025 | 8.43 | 8.53 | 8.39 | 8.42 | 8.42 | -1.41% | 115,751,364 |
| Jul 4, 2025 | 8.55 | 8.68 | 8.41 | 8.54 | 8.54 | -1.39% | 194,120,668 |
| Jul 3, 2025 | 8.71 | 8.72 | 8.54 | 8.66 | 8.66 | 0.23% | 143,580,823 |
| Jul 2, 2025 | 8.50 | 8.72 | 8.45 | 8.64 | 8.64 | 1.41% | 218,977,845 |
| Jul 1, 2025 | 8.52 | 8.53 | 8.30 | 8.52 | 8.52 | 1.19% | 157,248,360 |
| Jun 30, 2025 | 8.30 | 8.44 | 8.24 | 8.42 | 8.42 | 1.45% | 200,819,231 |
| Jun 27, 2025 | 8.09 | 8.42 | 8.02 | 8.30 | 8.30 | 1.84% | 402,167,801 |
| Jun 26, 2025 | 8.00 | 8.23 | 7.95 | 8.15 | 7.90 | 2.77% | 214,137,812 |
| Jun 25, 2025 | 7.90 | 7.94 | 7.87 | 7.93 | 7.68 | 0.51% | 110,833,677 |
| Jun 24, 2025 | 7.88 | 8.03 | 7.88 | 7.89 | 7.64 | 0.51% | 182,034,720 |
| Jun 23, 2025 | 7.81 | 7.95 | 7.79 | 7.85 | 7.60 | 0.90% | 122,330,913 |