Skip to main content
logo
CMOC Group Limited (SHA:603993)
China flag China · Delayed Price · Currency is CNY
21.68
+1.24 (6.07%)
At close: Jan 6, 2026

CMOC Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202620.7922.0320.7021.68-6.07%272,232,975
Jan 5, 202620.2020.5519.8720.4420.442.20%223,048,000
Dec 31, 202519.5120.4719.3820.0020.002.46%250,381,600
Dec 30, 202518.2719.5518.2119.5219.523.39%232,214,500
Dec 29, 202520.0620.1618.7818.8818.88-4.41%339,263,300
Dec 26, 202519.0419.9918.9819.7519.755.61%258,406,400
Dec 25, 202518.4518.7518.2118.7018.700.11%138,439,100
Dec 24, 202518.7518.8418.3518.6818.680.70%162,996,180
Dec 23, 202518.7219.1118.3218.5518.55-0.38%212,167,800
Dec 22, 202518.5018.8718.3718.6218.621.42%203,565,300
Dec 19, 202517.9518.3617.5618.3618.362.63%212,376,400
Dec 18, 202517.9018.3517.8017.8917.89-0.61%141,940,400
Dec 17, 202517.6118.2317.5718.0018.002.86%190,692,500
Dec 16, 202518.0018.3517.4317.5017.50-2.40%212,917,900
Dec 15, 202517.1018.3217.1017.9317.931.99%254,516,600
Dec 12, 202517.8517.9317.3917.5817.580.69%260,422,918
Dec 11, 202517.8318.1517.3817.4617.46-0.96%207,752,400
Dec 10, 202517.5517.7917.3917.6317.630.46%157,598,000
Dec 9, 202518.3918.3917.4117.5517.55-6.10%269,305,800
Dec 8, 202518.4318.7817.9518.6918.691.47%251,207,100
Dec 5, 202517.8818.5517.8718.4218.422.91%242,491,100
Dec 4, 202518.4018.6617.7917.9017.901.59%290,205,300
Dec 3, 202517.1517.7917.0517.6217.622.50%249,157,768
Dec 2, 202517.1917.3616.9817.1917.19-0.58%169,316,473
Dec 1, 202516.9617.6716.9017.2917.296.53%377,375,300
Nov 28, 202515.9516.3315.7916.2316.231.76%148,067,500
Nov 27, 202516.0916.5515.9215.9515.95-0.19%165,428,200
Nov 26, 202516.0816.2315.8615.9815.980.06%153,223,200
Nov 25, 202515.7016.1315.6515.9715.974.04%195,534,900
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