Skip to main content
logo
CMOC Group Limited (SHA:603993)
China flag China · Delayed Price · Currency is CNY
17.58
+0.09 (0.51%)
At close: Mar 27, 2026

CMOC Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202617.2217.7817.2117.5817.580.51%220,251,664
Mar 26, 202617.9018.0817.4017.4917.49-2.24%210,678,600
Mar 25, 202618.0218.4517.7517.8917.892.99%362,107,100
Mar 24, 202616.9117.3816.7017.3717.375.34%363,246,400
Mar 23, 202616.9917.3716.3216.4916.49-6.04%418,291,600
Mar 20, 202617.8018.2717.5017.5517.55-1.68%304,636,972
Mar 19, 202618.7018.9017.6917.8517.85-8.04%493,643,600
Mar 18, 202619.3819.5419.0319.4119.41-0.05%186,914,400
Mar 17, 202619.4519.9719.3619.4219.420.31%234,501,000
Mar 16, 202619.2019.5818.8019.3619.36-2.02%389,113,100
Mar 13, 202620.3020.7019.6919.7619.76-4.36%353,094,242
Mar 12, 202621.1921.3720.3220.6620.66-3.82%349,386,200
Mar 11, 202621.8521.9621.4321.4821.48-1.20%174,122,300
Mar 10, 202621.6221.9521.4521.7421.742.35%180,888,421
Mar 9, 202621.1021.5020.2821.2421.24-3.54%340,379,000
Mar 6, 202622.2522.4521.6822.0222.02-2.70%221,250,300
Mar 5, 202623.3723.4222.3122.6322.63-1.57%227,587,800
Mar 4, 202622.5423.6522.4522.9922.99-2.09%218,236,800
Mar 3, 202624.3024.5623.3623.4823.48-5.32%343,692,900
Mar 2, 202624.4024.8823.3424.8024.803.38%464,528,800
Feb 27, 202622.9524.1022.9023.9923.994.17%338,388,400
Feb 26, 202623.7323.7522.9023.0323.03-1.79%253,480,100
Feb 25, 202623.0023.8622.8323.4523.452.58%295,178,000
Feb 24, 202622.9523.1822.7022.8622.864.00%220,547,300
Feb 13, 202622.5022.8921.9321.9821.98-5.09%280,186,300
Feb 12, 202623.2023.6423.0323.1623.16-0.22%219,336,400
Feb 11, 202622.5023.5522.4823.2123.212.93%247,403,500
Feb 10, 202622.4923.0022.3322.5522.550.58%169,334,700
Feb 9, 202622.4622.5022.0022.4222.421.96%189,989,200
Feb 6, 202621.0022.3720.8621.9921.99-0.81%278,515,400
Feb 5, 202623.0423.3821.6222.1722.17-6.34%330,634,800
Feb 4, 202624.0524.0523.2723.6723.672.33%246,990,600
Feb 3, 202622.7823.3322.1523.1323.134.71%407,562,700
Feb 2, 202621.9023.7021.9022.0922.09-9.21%535,622,900
Jan 30, 202625.7025.9824.3324.3324.33-9.99%497,696,200
Jan 29, 202627.5728.7825.4027.0327.030.56%650,043,800
Jan 28, 202624.8826.8924.3726.8826.889.80%499,425,100
Jan 27, 202624.4225.8023.8024.4824.48-0.73%454,561,600
Jan 26, 202623.6624.9423.5024.6624.668.35%473,163,800
Jan 23, 202622.9923.0422.5122.7622.760.26%250,439,700
Jan 22, 202623.1823.1822.5322.7022.70-2.28%219,224,692
Jan 21, 202622.8823.2722.5523.2323.230.69%220,745,406
Jan 20, 202623.3323.6022.2823.0723.07-1.03%310,074,300
Jan 19, 202624.2724.3722.8623.3123.31-3.88%327,015,400
Jan 16, 202624.1725.0924.1524.2524.250.83%330,420,100
Jan 15, 202623.3024.5523.2024.0524.053.22%305,593,800
Jan 14, 202622.8523.9422.8523.3023.302.19%281,459,100
Jan 13, 202622.6323.2622.3622.8022.800.48%239,923,628
Jan 12, 202623.2023.3322.3022.6922.69-0.40%299,668,100
Jan 9, 202621.4522.8921.3522.7822.785.07%258,307,500