CNOOC Limited Class A 600938

SSE · Çin · Enerji Mineralleri

CNY 33,42+0,06 (+%0,18)

Piyasa kapalı· 30 Eyl 2026 07:00 UTC· CNY · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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