CNOOC Limited Class A 600938

SSE · China · Energy Minerals

CNY 33.42+0.06 (+0.18%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
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

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
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