CNOOC Limited Class A 600938
SSE · China · Energierohstoffe
CNY 33,42+0,06 (+0,18 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 33,42 | +0,18 % | CNY 33,06 | CNY 33,70 | CNY 33,05 | 27,29M |
| 2026-09-29 | CNY 33,36 | -0,42 % | CNY 33,50 | CNY 33,76 | CNY 32,88 | 28,61M |
| 2026-09-28 | CNY 33,50 | +2,13 % | CNY 32,55 | CNY 33,60 | CNY 32,42 | 41,07M |
| 2026-09-24 | CNY 32,80 | +1,58 % | CNY 32,34 | CNY 32,87 | CNY 32,32 | 29,44M |
| 2026-09-23 | CNY 32,29 | -2,42 % | CNY 32,80 | CNY 33,09 | CNY 32,20 | 28,98M |
| 2026-09-22 | CNY 33,09 | -1,34 % | CNY 33,17 | CNY 33,26 | CNY 32,80 | 25,28M |
| 2026-09-21 | CNY 33,54 | +3,84 % | CNY 32,01 | CNY 33,57 | CNY 31,84 | 52,65M |
| 2026-09-18 | CNY 32,30 | -0,83 % | CNY 32,14 | CNY 32,75 | CNY 32,08 | 34,32M |
| 2026-09-17 | CNY 32,57 | -1,54 % | CNY 32,62 | CNY 32,79 | CNY 31,88 | 49,92M |
| 2026-09-16 | CNY 33,08 | -1,11 % | CNY 33,64 | CNY 34,00 | CNY 32,90 | 39,07M |
| 2026-09-15 | CNY 33,45 | -1,36 % | CNY 33,91 | CNY 33,96 | CNY 33,21 | 35,17M |
| 2026-09-14 | CNY 33,91 | 0,00 % | CNY 34,58 | CNY 34,80 | CNY 33,66 | 48,28M |
| 2026-09-11 | CNY 33,91 | -1,48 % | CNY 34,97 | CNY 35,50 | CNY 33,80 | 99,29M |
| 2026-09-10 | CNY 34,42 | +0,70 % | CNY 34,77 | CNY 35,10 | CNY 34,27 | 44,69M |
| 2026-09-09 | CNY 34,18 | -0,61 % | CNY 34,45 | CNY 34,45 | CNY 33,92 | 39,15M |
| 2026-09-08 | CNY 34,39 | +3,83 % | CNY 33,02 | CNY 34,40 | CNY 33,02 | 48,70M |
| 2026-09-07 | CNY 33,12 | -0,87 % | CNY 33,44 | CNY 33,65 | CNY 32,53 | 44,53M |
| 2026-09-04 | CNY 33,41 | -0,06 % | CNY 33,43 | CNY 33,73 | CNY 33,20 | 30,80M |
| 2026-09-03 | CNY 33,43 | -1,01 % | CNY 33,60 | CNY 34,11 | CNY 33,20 | 38,82M |
| 2026-09-02 | CNY 33,77 | -2,14 % | CNY 35,41 | CNY 35,43 | CNY 33,72 | 53,95M |
| 2026-09-01 | CNY 34,51 | -0,58 % | CNY 34,77 | CNY 35,25 | CNY 34,50 | 37,44M |
| 2026-08-31 | CNY 34,71 | +1,52 % | CNY 34,65 | CNY 34,92 | CNY 34,26 | 45,64M |
| 2026-08-28 | CNY 34,19 | +1,09 % | CNY 33,94 | CNY 34,38 | CNY 33,70 | 31,20M |
| 2026-08-27 | CNY 33,82 | +1,47 % | CNY 33,32 | CNY 33,99 | CNY 33,10 | 42,09M |
| 2026-08-26 | CNY 33,33 | -0,54 % | CNY 32,50 | CNY 33,46 | CNY 32,23 | 56,95M |
| 2026-08-25 | CNY 33,51 | -0,62 % | CNY 33,80 | CNY 33,95 | CNY 33,41 | 35,55M |
| 2026-08-24 | CNY 33,72 | -0,41 % | CNY 33,30 | CNY 33,84 | CNY 33,19 | 34,63M |
| 2026-08-21 | CNY 33,86 | +1,68 % | CNY 33,55 | CNY 34,49 | CNY 33,55 | 44,54M |
| 2026-08-20 | CNY 33,30 | -0,15 % | CNY 33,26 | CNY 33,73 | CNY 32,80 | 41,65M |
| 2026-08-19 | CNY 33,35 | -0,68 % | CNY 33,78 | CNY 33,98 | CNY 33,35 | 44,35M |
| 2026-08-18 | CNY 33,58 | +2,10 % | CNY 33,35 | CNY 33,84 | CNY 33,25 | 49,53M |
| 2026-08-17 | CNY 32,89 | +0,67 % | CNY 32,68 | CNY 33,15 | CNY 32,55 | 35,07M |
| 2026-08-14 | CNY 32,67 | +0,12 % | CNY 32,15 | CNY 32,78 | CNY 31,93 | 36,13M |
| 2026-08-13 | CNY 32,63 | -0,67 % | CNY 32,47 | CNY 32,93 | CNY 31,90 | 48,57M |
| 2026-08-12 | CNY 32,85 | -2,52 % | CNY 33,53 | CNY 33,53 | CNY 32,81 | 48,98M |
| 2026-08-11 | CNY 33,70 | +5,31 % | CNY 32,73 | CNY 33,75 | CNY 32,28 | 80,11M |
| 2026-08-10 | CNY 32,00 | +2,14 % | CNY 31,60 | CNY 32,38 | CNY 31,38 | 46,47M |
| 2026-08-07 | CNY 31,33 | +1,20 % | CNY 31,30 | CNY 31,49 | CNY 31,02 | 43,46M |
| 2026-08-06 | CNY 30,96 | +0,88 % | CNY 30,51 | CNY 30,99 | CNY 30,42 | 41,58M |
| 2026-08-05 | CNY 30,69 | -2,76 % | CNY 30,92 | CNY 31,19 | CNY 30,56 | 68,02M |
| 2026-08-04 | CNY 31,56 | -0,91 % | CNY 31,81 | CNY 32,00 | CNY 31,55 | 38,16M |
| 2026-08-03 | CNY 31,85 | -1,27 % | CNY 31,80 | CNY 32,58 | CNY 31,75 | 49,79M |
| 2026-07-31 | CNY 32,26 | -0,89 % | CNY 31,54 | CNY 32,27 | CNY 31,54 | 47,87M |
| 2026-07-30 | CNY 32,55 | +3,40 % | CNY 32,08 | CNY 32,72 | CNY 31,89 | 61,89M |
| 2026-07-29 | CNY 31,48 | +0,51 % | CNY 31,60 | CNY 32,18 | CNY 31,44 | 44,91M |
| 2026-07-28 | CNY 31,32 | -0,73 % | CNY 30,42 | CNY 31,53 | CNY 30,42 | 54,00M |
| 2026-07-27 | CNY 31,55 | -1,13 % | CNY 30,55 | CNY 31,80 | CNY 30,00 | 107,39M |
| 2026-07-24 | CNY 31,91 | -3,27 % | CNY 33,67 | CNY 33,83 | CNY 31,81 | 101,08M |
| 2026-07-23 | CNY 32,99 | +1,85 % | CNY 32,80 | CNY 33,30 | CNY 32,40 | 81,35M |
| 2026-07-22 | CNY 32,39 | +4,72 % | CNY 31,68 | CNY 32,63 | CNY 31,46 | 88,38M |
| 2026-07-21 | CNY 30,93 | -2,95 % | CNY 31,80 | CNY 31,98 | CNY 30,76 | 105,54M |
| 2026-07-20 | CNY 31,87 | +10,01 % | CNY 29,60 | CNY 31,87 | CNY 29,51 | 96,42M |
| 2026-07-17 | CNY 28,97 | +0,03 % | CNY 29,01 | CNY 29,35 | CNY 28,82 | 49,01M |
| 2026-07-16 | CNY 28,96 | -2,79 % | CNY 29,68 | CNY 29,94 | CNY 28,88 | 53,50M |
| 2026-07-15 | CNY 29,79 | +0,91 % | CNY 28,93 | CNY 29,95 | CNY 28,74 | 62,30M |
| 2026-07-14 | CNY 29,52 | +2,43 % | CNY 29,51 | CNY 29,88 | CNY 28,70 | 96,40M |
| 2026-07-13 | CNY 28,82 | +2,38 % | CNY 28,77 | CNY 28,85 | CNY 28,18 | 64,13M |
| 2026-07-10 | CNY 28,15 | -0,71 % | CNY 27,50 | CNY 28,40 | CNY 27,50 | 50,11M |
| 2026-07-09 | CNY 28,35 | -1,43 % | CNY 29,05 | CNY 29,24 | CNY 28,28 | 70,92M |
| 2026-07-08 | CNY 28,76 | +1,27 % | CNY 28,98 | CNY 29,21 | CNY 28,55 | 75,05M |
| 2026-07-07 | CNY 28,40 | +0,46 % | CNY 28,28 | CNY 28,49 | CNY 27,83 | 55,61M |
| 2026-07-06 | CNY 28,27 | +2,09 % | CNY 27,53 | CNY 28,43 | CNY 27,38 | 63,46M |
| 2026-07-03 | CNY 27,69 | +3,51 % | CNY 26,88 | CNY 27,82 | CNY 26,86 | 63,81M |
| 2026-07-02 | CNY 26,75 | -1,00 % | CNY 26,50 | CNY 27,14 | CNY 26,40 | 63,35M |
| 2026-07-01 | CNY 27,02 | -0,48 % | CNY 27,10 | CNY 27,45 | CNY 26,91 | 48,36M |
| 2026-06-30 | CNY 27,15 | -0,69 % | CNY 27,22 | CNY 27,26 | CNY 26,65 | 52,56M |
| 2026-06-29 | CNY 27,34 | -0,11 % | CNY 27,45 | CNY 27,70 | CNY 27,00 | 57,63M |
| 2026-06-26 | CNY 27,37 | -1,30 % | CNY 28,00 | CNY 28,10 | CNY 26,98 | 63,77M |
| 2026-06-25 | CNY 27,73 | -5,07 % | CNY 28,45 | CNY 28,76 | CNY 27,56 | 98,42M |
| 2026-06-24 | CNY 29,21 | -0,44 % | CNY 29,11 | CNY 29,53 | CNY 28,91 | 50,18M |
| 2026-06-23 | CNY 29,34 | -3,93 % | CNY 30,31 | CNY 30,70 | CNY 29,23 | 69,43M |
| 2026-06-22 | CNY 30,54 | -0,52 % | CNY 31,15 | CNY 31,16 | CNY 30,30 | 60,76M |
| 2026-06-18 | CNY 30,70 | -2,23 % | CNY 31,34 | CNY 31,42 | CNY 30,44 | 44,97M |
| 2026-06-17 | CNY 31,40 | +0,42 % | CNY 31,01 | CNY 31,40 | CNY 30,70 | 55,56M |
| 2026-06-16 | CNY 31,27 | -1,73 % | CNY 31,78 | CNY 31,93 | CNY 31,16 | 48,98M |
| 2026-06-15 | CNY 31,82 | -4,62 % | CNY 32,04 | CNY 32,30 | CNY 31,62 | 80,48M |
| 2026-06-12 | CNY 33,36 | -1,36 % | CNY 32,86 | CNY 33,99 | CNY 32,86 | 66,97M |
| 2026-06-11 | CNY 33,82 | -0,68 % | CNY 34,72 | CNY 34,86 | CNY 33,35 | 48,08M |
| 2026-06-10 | CNY 34,05 | -2,83 % | CNY 35,06 | CNY 35,15 | CNY 33,90 | 40,79M |
| 2026-06-09 | CNY 35,04 | -4,18 % | CNY 35,67 | CNY 36,00 | CNY 34,81 | 57,52M |
| 2026-06-08 | CNY 36,57 | +3,95 % | CNY 35,26 | CNY 37,20 | CNY 35,19 | 72,17M |
| 2026-06-05 | CNY 35,18 | -0,76 % | CNY 34,95 | CNY 35,74 | CNY 34,81 | 37,92M |
| 2026-06-04 | CNY 35,45 | -2,29 % | CNY 35,92 | CNY 35,92 | CNY 35,25 | 34,97M |
| 2026-06-03 | CNY 36,28 | +3,13 % | CNY 35,19 | CNY 36,37 | CNY 35,06 | 55,08M |
| 2026-06-02 | CNY 35,18 | +1,03 % | CNY 35,20 | CNY 36,06 | CNY 35,04 | 41,75M |
| 2026-06-01 | CNY 34,82 | +1,22 % | CNY 34,53 | CNY 34,98 | CNY 34,30 | 37,58M |
| 2026-05-29 | CNY 34,40 | -0,17 % | CNY 34,06 | CNY 34,56 | CNY 33,63 | 39,09M |
| 2026-05-28 | CNY 34,46 | +1,09 % | CNY 34,00 | CNY 34,94 | CNY 33,91 | 37,58M |
| 2026-05-27 | CNY 34,09 | -3,07 % | CNY 35,00 | CNY 35,16 | CNY 33,91 | 42,41M |
| 2026-05-26 | CNY 35,17 | +1,59 % | CNY 34,62 | CNY 35,28 | CNY 34,59 | 39,18M |