CMOC Group Limited (SHA:603993)
China · Delayed Price · Currency is CNY 9.49
-0.02 (-0.21%)
Aug 7, 2025, 2:45 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 7.77 | 7.90 | 7.73 | 7.78 | 7.54 | 0.39% | 125,298,578 |
| Jun 19, 2025 | 7.81 | 7.86 | 7.71 | 7.75 | 7.51 | -0.90% | 105,741,203 |
| Jun 18, 2025 | 7.83 | 7.86 | 7.73 | 7.82 | 7.58 | - | 105,904,777 |
| Jun 17, 2025 | 7.85 | 7.89 | 7.81 | 7.82 | 7.58 | -0.38% | 84,677,066 |
| Jun 16, 2025 | 7.89 | 7.98 | 7.80 | 7.85 | 7.60 | -0.76% | 131,848,126 |
| Jun 13, 2025 | 7.85 | 7.93 | 7.77 | 7.91 | 7.66 | 0.89% | 203,682,510 |
| Jun 12, 2025 | 7.67 | 7.87 | 7.64 | 7.84 | 7.59 | 1.42% | 199,498,850 |
| Jun 11, 2025 | 7.49 | 7.76 | 7.47 | 7.73 | 7.49 | 3.07% | 254,428,478 |
| Jun 10, 2025 | 7.57 | 7.59 | 7.45 | 7.50 | 7.27 | - | 142,911,316 |
| Jun 9, 2025 | 7.54 | 7.57 | 7.42 | 7.50 | 7.27 | -1.19% | 197,717,716 |
| Jun 6, 2025 | 7.38 | 7.60 | 7.37 | 7.59 | 7.35 | 3.97% | 301,645,530 |
| Jun 5, 2025 | 7.37 | 7.45 | 7.27 | 7.30 | 7.07 | -1.08% | 139,632,603 |
| Jun 4, 2025 | 7.28 | 7.52 | 7.27 | 7.38 | 7.15 | 2.07% | 240,916,837 |
| Jun 3, 2025 | 7.25 | 7.32 | 7.20 | 7.23 | 7.00 | 0.42% | 123,244,978 |
| May 30, 2025 | 7.23 | 7.25 | 7.12 | 7.20 | 6.97 | -0.83% | 100,004,015 |
| May 29, 2025 | 7.18 | 7.32 | 7.17 | 7.26 | 7.03 | 0.55% | 92,464,213 |