CMOC Group Limited Class A 603993
SSE · China · Distribution Services
CNY 16.88+0.13 (+0.78%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 16.88 | +0.78% | CNY 16.80 | CNY 16.89 | CNY 16.67 | 78.08M |
| 2026-09-29 | CNY 16.75 | -0.48% | CNY 16.71 | CNY 16.88 | CNY 16.57 | 98.76M |
| 2026-09-28 | CNY 16.83 | -1.46% | CNY 16.78 | CNY 16.95 | CNY 16.61 | 114.71M |
| 2026-09-24 | CNY 17.08 | -3.28% | CNY 17.48 | CNY 17.48 | CNY 17.02 | 150.55M |
| 2026-09-23 | CNY 17.66 | -0.84% | CNY 18.00 | CNY 18.02 | CNY 17.51 | 120.59M |
| 2026-09-22 | CNY 17.81 | +1.25% | CNY 17.60 | CNY 17.97 | CNY 17.59 | 148.95M |
| 2026-09-21 | CNY 17.59 | +0.46% | CNY 17.52 | CNY 17.64 | CNY 17.40 | 106.53M |
| 2026-09-18 | CNY 17.51 | +0.92% | CNY 17.57 | CNY 17.66 | CNY 17.35 | 128.74M |
| 2026-09-17 | CNY 17.35 | -2.75% | CNY 17.60 | CNY 17.77 | CNY 17.26 | 188.32M |
| 2026-09-16 | CNY 17.84 | +1.13% | CNY 17.66 | CNY 17.96 | CNY 17.40 | 128.12M |
| 2026-09-15 | CNY 17.64 | -1.40% | CNY 17.71 | CNY 17.78 | CNY 17.56 | 103.93M |
| 2026-09-14 | CNY 17.89 | -1.43% | CNY 17.80 | CNY 17.96 | CNY 17.60 | 109.36M |
| 2026-09-11 | CNY 18.15 | -4.52% | CNY 18.08 | CNY 18.20 | CNY 17.50 | 298.73M |
| 2026-09-10 | CNY 19.01 | -0.42% | CNY 19.04 | CNY 19.15 | CNY 18.84 | 109.74M |
| 2026-09-09 | CNY 19.09 | +0.79% | CNY 18.94 | CNY 19.30 | CNY 18.75 | 196.18M |
| 2026-09-08 | CNY 18.94 | +3.10% | CNY 18.80 | CNY 19.10 | CNY 18.76 | 244.84M |
| 2026-09-07 | CNY 18.37 | -0.60% | CNY 18.35 | CNY 18.55 | CNY 18.27 | 115.98M |
| 2026-09-04 | CNY 18.48 | -0.70% | CNY 18.88 | CNY 18.99 | CNY 18.37 | 136.67M |
| 2026-09-03 | CNY 18.61 | +0.81% | CNY 18.63 | CNY 18.76 | CNY 18.50 | 120.92M |
| 2026-09-02 | CNY 18.46 | -3.15% | CNY 18.60 | CNY 18.64 | CNY 18.23 | 206.03M |
| 2026-09-01 | CNY 19.06 | 0.00% | CNY 19.12 | CNY 19.44 | CNY 18.98 | 160.05M |
| 2026-08-31 | CNY 19.06 | -2.31% | CNY 18.88 | CNY 19.10 | CNY 18.45 | 199.38M |
| 2026-08-28 | CNY 19.51 | 0.00% | CNY 19.50 | CNY 19.73 | CNY 19.11 | 186.90M |
| 2026-08-27 | CNY 19.51 | -0.41% | CNY 19.23 | CNY 19.63 | CNY 19.15 | 258.42M |
| 2026-08-26 | CNY 19.59 | +6.35% | CNY 18.56 | CNY 19.99 | CNY 18.56 | 466.91M |
| 2026-08-25 | CNY 18.42 | -3.00% | CNY 18.80 | CNY 18.94 | CNY 18.18 | 186.33M |
| 2026-08-24 | CNY 18.99 | +1.99% | CNY 19.00 | CNY 19.35 | CNY 18.72 | 300.11M |
| 2026-08-21 | CNY 18.62 | +1.92% | CNY 18.39 | CNY 18.73 | CNY 18.19 | 175.80M |
| 2026-08-20 | CNY 18.27 | +1.50% | CNY 18.48 | CNY 18.95 | CNY 18.13 | 221.46M |
| 2026-08-19 | CNY 18.00 | -4.36% | CNY 18.30 | CNY 18.33 | CNY 17.91 | 237.82M |
| 2026-08-18 | CNY 18.82 | -1.62% | CNY 18.80 | CNY 19.08 | CNY 18.60 | 188.81M |
| 2026-08-17 | CNY 19.13 | +3.74% | CNY 18.80 | CNY 19.14 | CNY 18.72 | 224.48M |
| 2026-08-14 | CNY 18.44 | +0.16% | CNY 18.21 | CNY 18.54 | CNY 18.16 | 159.52M |
| 2026-08-13 | CNY 18.41 | -3.11% | CNY 19.00 | CNY 19.13 | CNY 18.30 | 296.90M |
| 2026-08-12 | CNY 19.00 | -0.68% | CNY 19.01 | CNY 19.54 | CNY 18.90 | 250.61M |
| 2026-08-11 | CNY 19.13 | -7.81% | CNY 20.77 | CNY 21.03 | CNY 19.11 | 404.58M |
| 2026-08-10 | CNY 20.75 | -0.38% | CNY 20.86 | CNY 21.10 | CNY 20.32 | 252.93M |
| 2026-08-07 | CNY 20.83 | +2.26% | CNY 20.55 | CNY 20.99 | CNY 20.21 | 274.75M |
| 2026-08-06 | CNY 20.37 | -0.49% | CNY 21.00 | CNY 21.17 | CNY 20.23 | 324.13M |
| 2026-08-05 | CNY 20.47 | +6.67% | CNY 19.42 | CNY 20.58 | CNY 19.26 | 390.46M |
| 2026-08-04 | CNY 19.19 | +0.05% | CNY 19.18 | CNY 19.33 | CNY 18.76 | 184.53M |
| 2026-08-03 | CNY 19.18 | -1.74% | CNY 19.51 | CNY 19.52 | CNY 18.95 | 160.08M |
| 2026-07-31 | CNY 19.52 | +2.95% | CNY 19.20 | CNY 19.71 | CNY 19.09 | 228.92M |
| 2026-07-30 | CNY 18.96 | -0.63% | CNY 19.10 | CNY 19.38 | CNY 18.53 | 185.71M |
| 2026-07-29 | CNY 19.08 | +0.42% | CNY 19.02 | CNY 19.33 | CNY 18.48 | 187.80M |
| 2026-07-28 | CNY 19.00 | -1.86% | CNY 18.86 | CNY 19.18 | CNY 18.59 | 168.36M |
| 2026-07-27 | CNY 19.36 | +1.68% | CNY 19.58 | CNY 19.58 | CNY 18.82 | 188.80M |
| 2026-07-24 | CNY 19.04 | -4.94% | CNY 19.25 | CNY 19.80 | CNY 18.72 | 273.36M |
| 2026-07-23 | CNY 20.03 | +2.14% | CNY 19.80 | CNY 20.59 | CNY 19.30 | 360.49M |
| 2026-07-22 | CNY 19.61 | +4.98% | CNY 19.00 | CNY 20.33 | CNY 18.90 | 465.91M |
| 2026-07-21 | CNY 18.68 | +3.84% | CNY 18.40 | CNY 18.83 | CNY 17.80 | 324.88M |
| 2026-07-20 | CNY 17.99 | +3.33% | CNY 17.70 | CNY 18.19 | CNY 17.41 | 259.25M |
| 2026-07-17 | CNY 17.41 | -4.34% | CNY 17.84 | CNY 17.90 | CNY 17.19 | 213.63M |
| 2026-07-16 | CNY 18.20 | +1.62% | CNY 17.78 | CNY 18.58 | CNY 17.72 | 256.33M |
| 2026-07-15 | CNY 17.91 | -1.65% | CNY 18.22 | CNY 18.46 | CNY 17.78 | 254.81M |
| 2026-07-14 | CNY 18.21 | +8.01% | CNY 16.80 | CNY 18.34 | CNY 16.62 | 313.59M |
| 2026-07-13 | CNY 16.86 | -3.66% | CNY 17.24 | CNY 17.24 | CNY 16.77 | 192.64M |
| 2026-07-10 | CNY 17.50 | +1.80% | CNY 17.54 | CNY 18.10 | CNY 17.26 | 260.32M |
| 2026-07-09 | CNY 17.19 | -1.94% | CNY 17.33 | CNY 17.58 | CNY 16.41 | 298.27M |
| 2026-07-08 | CNY 17.53 | -0.90% | CNY 17.50 | CNY 17.96 | CNY 17.43 | 155.00M |
| 2026-07-07 | CNY 17.69 | -3.39% | CNY 18.10 | CNY 18.20 | CNY 17.60 | 185.12M |
| 2026-07-06 | CNY 18.31 | -1.13% | CNY 18.53 | CNY 19.21 | CNY 18.28 | 299.60M |
| 2026-07-03 | CNY 18.52 | +1.26% | CNY 18.80 | CNY 19.30 | CNY 18.50 | 369.61M |
| 2026-07-02 | CNY 18.29 | +3.16% | CNY 17.92 | CNY 18.65 | CNY 17.40 | 437.42M |
| 2026-07-01 | CNY 17.73 | +1.03% | CNY 17.38 | CNY 17.98 | CNY 17.20 | 256.11M |
| 2026-06-30 | CNY 17.55 | -2.50% | CNY 17.60 | CNY 17.61 | CNY 17.11 | 243.41M |
| 2026-06-29 | CNY 18.00 | +4.41% | CNY 17.25 | CNY 18.20 | CNY 17.18 | 312.22M |
| 2026-06-26 | CNY 17.24 | -4.59% | CNY 18.35 | CNY 18.42 | CNY 17.16 | 336.80M |
| 2026-06-25 | CNY 18.07 | -4.79% | CNY 18.38 | CNY 18.48 | CNY 17.93 | 387.12M |
| 2026-06-24 | CNY 18.98 | -2.62% | CNY 18.90 | CNY 19.29 | CNY 18.38 | 396.96M |
| 2026-06-23 | CNY 19.49 | -9.98% | CNY 21.60 | CNY 21.61 | CNY 19.49 | 552.67M |
| 2026-06-22 | CNY 21.65 | +8.03% | CNY 20.22 | CNY 21.74 | CNY 19.64 | 694.73M |
| 2026-06-18 | CNY 20.04 | -0.64% | CNY 19.77 | CNY 21.14 | CNY 19.71 | 453.56M |
| 2026-06-17 | CNY 20.17 | +0.70% | CNY 19.83 | CNY 20.50 | CNY 19.58 | 350.52M |
| 2026-06-16 | CNY 20.03 | -4.25% | CNY 20.40 | CNY 20.72 | CNY 19.93 | 508.60M |
| 2026-06-15 | CNY 20.92 | +9.47% | CNY 19.49 | CNY 21.00 | CNY 19.49 | 731.32M |
| 2026-06-12 | CNY 19.11 | +10.02% | CNY 18.36 | CNY 19.11 | CNY 18.00 | 455.32M |
| 2026-06-11 | CNY 17.37 | +3.45% | CNY 16.60 | CNY 17.60 | CNY 16.41 | 266.56M |
| 2026-06-10 | CNY 16.79 | -1.52% | CNY 16.45 | CNY 16.97 | CNY 16.18 | 229.72M |
| 2026-06-09 | CNY 17.05 | +0.95% | CNY 17.00 | CNY 17.10 | CNY 16.32 | 268.53M |
| 2026-06-08 | CNY 16.89 | -7.15% | CNY 17.10 | CNY 17.45 | CNY 16.66 | 274.47M |
| 2026-06-05 | CNY 18.19 | -2.93% | CNY 18.60 | CNY 19.13 | CNY 18.07 | 219.79M |
| 2026-06-04 | CNY 18.74 | -5.78% | CNY 19.48 | CNY 19.48 | CNY 18.62 | 250.23M |
| 2026-06-03 | CNY 19.89 | +0.76% | CNY 19.53 | CNY 20.15 | CNY 19.38 | 291.99M |
| 2026-06-02 | CNY 19.74 | +7.17% | CNY 18.71 | CNY 19.78 | CNY 18.52 | 352.37M |
| 2026-06-01 | CNY 18.42 | -0.49% | CNY 18.55 | CNY 18.93 | CNY 18.31 | 161.17M |
| 2026-05-29 | CNY 18.51 | -1.54% | CNY 19.27 | CNY 19.32 | CNY 18.50 | 225.66M |
| 2026-05-28 | CNY 18.80 | -2.69% | CNY 19.10 | CNY 19.10 | CNY 18.20 | 236.87M |
| 2026-05-27 | CNY 19.32 | -5.25% | CNY 20.00 | CNY 20.16 | CNY 19.28 | 236.63M |
| 2026-05-26 | CNY 20.39 | +5.43% | CNY 19.17 | CNY 20.46 | CNY 18.81 | 378.80M |