CMOC Group Limited (SHA:603993)
China · Delayed Price · Currency is CNY 12.38
-0.42 (-3.28%)
Sep 18, 2025, 2:45 PM CST
CMOC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 12.60 | 12.76 | 12.28 | 12.45 | 12.45 | -2.73% | 201,962,563 |
| Sep 17, 2025 | 12.85 | 12.92 | 12.65 | 12.80 | 12.80 | -1.46% | 235,302,841 |
| Sep 16, 2025 | 13.57 | 13.63 | 12.69 | 12.99 | 12.99 | -2.70% | 308,080,552 |
| Sep 15, 2025 | 13.43 | 13.55 | 13.27 | 13.35 | 13.35 | -0.52% | 182,197,983 |
| Sep 12, 2025 | 13.10 | 13.73 | 13.01 | 13.42 | 13.42 | 3.23% | 329,016,664 |
| Sep 11, 2025 | 12.56 | 13.00 | 12.50 | 13.00 | 13.00 | 3.92% | 246,496,935 |
| Sep 10, 2025 | 12.35 | 12.61 | 12.24 | 12.51 | 12.51 | -0.56% | 183,056,921 |
| Sep 9, 2025 | 12.49 | 12.91 | 12.41 | 12.58 | 12.58 | 0.24% | 265,453,176 |
| Sep 8, 2025 | 13.00 | 13.10 | 12.43 | 12.55 | 12.55 | -2.71% | 289,812,382 |
| Sep 5, 2025 | 12.30 | 12.97 | 12.29 | 12.90 | 12.90 | 3.70% | 326,934,400 |
| Sep 4, 2025 | 13.60 | 13.77 | 12.29 | 12.44 | 12.44 | -8.86% | 528,559,944 |
| Sep 3, 2025 | 13.97 | 14.10 | 13.20 | 13.65 | 13.65 | -1.23% | 342,130,192 |
| Sep 2, 2025 | 13.60 | 14.10 | 13.35 | 13.82 | 13.82 | 2.14% | 434,837,560 |
| Sep 1, 2025 | 12.60 | 13.57 | 12.23 | 13.53 | 13.53 | 9.47% | 369,215,674 |
| Aug 29, 2025 | 11.96 | 12.55 | 11.86 | 12.36 | 12.36 | 4.22% | 255,283,523 |
| 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 |