Skip to main content
CNOOC Limited (SHA:600938)
China flag China · Delayed Price · Currency is CNY
28.94
-0.14 (-0.48%)
At close: Dec 5, 2025

CNOOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.1429.1928.7528.9428.94-0.48%22,564,890
Dec 4, 202528.8429.2028.8429.0829.081.25%26,390,326
Dec 3, 202528.6728.9228.5628.7228.72-0.14%21,342,087
Dec 2, 202528.4828.9828.4528.7628.760.98%29,593,607
Dec 1, 202527.9928.5927.8628.4828.482.48%51,639,710
Nov 28, 202528.1928.2827.6827.7927.79-1.03%32,894,840
Nov 27, 202527.8828.2227.6028.0828.080.97%38,510,810
Nov 26, 202528.0328.3027.5927.8127.81-1.24%41,140,310
Nov 25, 202528.1428.3227.9028.1628.160.57%32,977,050
Nov 24, 202528.8028.9027.9328.0028.00-3.15%43,554,820
Nov 21, 202529.1029.2528.6728.9128.91-0.99%40,834,440
Nov 20, 202529.2129.6829.1729.2029.20-1.08%35,354,690
Nov 19, 202528.5829.6128.5029.5229.523.29%50,001,970
Nov 18, 202528.8529.0928.4128.5828.58-1.31%34,297,810
Nov 17, 202528.9229.4628.7228.9628.96-0.21%43,672,870
Nov 14, 202528.9029.2828.8829.0229.020.17%33,957,700
Nov 13, 202529.0229.1828.5528.9728.97-2.10%55,793,630
Nov 12, 202529.0030.0728.9529.5929.592.53%57,817,860
Nov 11, 202529.1529.1828.7128.8628.86-0.62%30,650,450
Nov 10, 202528.4029.1928.2829.0429.042.07%49,767,590
Nov 7, 202528.3528.5828.2028.4528.450.53%27,390,210
Nov 6, 202527.7528.4827.6328.3028.301.84%31,804,570
Nov 5, 202527.9828.0127.7527.7927.79-1.24%27,510,050
Nov 4, 202528.4128.5628.0128.1428.14-0.99%32,824,080
Nov 3, 202527.1428.5027.1428.4228.424.83%80,921,830
Oct 31, 202527.1827.2626.7927.1127.110.37%39,873,690
Oct 30, 202527.1027.4426.9827.0127.01-0.52%29,202,280
Oct 29, 202527.1327.2727.0127.1527.15-0.04%26,318,440
Oct 28, 202527.6727.9027.1427.1627.16-2.06%38,549,350
Oct 27, 202527.3127.9527.1127.7327.731.54%54,081,180
Oct 24, 202527.4727.6527.1527.3127.31-0.65%51,313,080
Oct 23, 202527.4527.7027.2127.4927.491.33%72,942,340
Oct 22, 202526.2127.1926.1827.1327.133.51%88,966,940
Oct 21, 202526.1026.3525.8726.2126.210.42%39,065,530
Oct 20, 202525.6426.1025.5026.1026.101.99%40,769,810
Oct 17, 202525.8525.9225.5625.5925.59-3.10%43,029,440
Oct 16, 202526.4826.6626.4126.4125.74-0.30%42,084,960
Oct 15, 202526.5026.6526.3226.4925.82-0.11%36,484,590
Oct 14, 202526.3526.6626.2226.5225.850.76%40,745,530
Oct 13, 202526.3326.6226.1526.3225.66-1.68%49,644,190
Oct 10, 202526.4027.2426.3626.7726.091.13%64,267,190
Oct 9, 202526.0126.4825.9726.4725.801.30%44,343,450
Sep 30, 202526.1626.1925.8826.1325.47-1.02%51,791,060
Sep 29, 202526.5526.5826.2126.4025.73-0.38%31,542,700
Sep 26, 202526.5526.6926.4726.5025.83-0.38%22,192,550
Sep 25, 202526.3426.7126.3226.6025.931.03%44,561,230
Sep 24, 202526.2026.6626.2026.3325.670.84%35,694,690
Sep 23, 202526.1226.3726.0426.1125.45-0.19%33,420,340
Sep 22, 202526.4126.4526.1226.1625.50-0.91%27,471,810
Sep 19, 202526.1226.4826.0826.4025.730.92%36,263,160
Sep 18, 202526.7026.7026.0226.1625.50-2.42%60,715,540
Sep 17, 202526.5826.9026.5126.8126.131.17%46,337,190
Sep 16, 202526.2526.5526.2026.5025.830.88%50,924,740
Sep 15, 202526.3026.3626.0026.2725.61-0.11%37,908,700
Sep 12, 202526.1126.3626.1026.3025.640.31%40,220,510
Sep 11, 202526.1526.2925.9826.2225.560.38%39,731,980
Sep 10, 202526.0526.1525.8726.1225.460.66%27,401,330
Sep 9, 202526.0526.2125.8725.9525.30-0.76%27,724,110
Sep 8, 202525.5826.1525.5526.1525.491.59%58,644,720
Sep 5, 202525.5825.7725.5625.7425.090.39%34,427,380
Sep 4, 202526.0026.0025.4125.6424.99-2.29%83,351,560
Sep 3, 202526.4726.5726.0526.2425.58-0.53%45,092,910
Sep 2, 202526.0126.4826.0026.3825.711.70%100,338,800
Sep 1, 202525.6925.9525.6225.9425.291.01%45,863,850
Aug 29, 202525.8526.3125.6525.6825.03-0.35%85,746,920
Aug 28, 202525.5725.8025.5425.7725.121.18%44,513,350
Aug 27, 202525.8925.9525.4725.4724.83-2.04%60,273,020
Aug 26, 202526.0026.1025.8326.0025.340.04%38,503,340
Aug 25, 202525.7525.9925.6025.9925.331.29%52,266,720
Aug 22, 202525.7725.7825.5625.6625.01-0.43%33,948,990
Aug 21, 202525.6025.8625.5925.7725.120.74%38,338,790
Aug 20, 202525.5125.6225.4425.5824.930.31%31,082,580
Aug 19, 202525.5725.6325.5025.5024.86-0.27%30,670,860
Aug 18, 202525.6625.7425.5725.5724.93-0.58%57,478,300
Aug 15, 202525.8225.8725.6925.7225.07-0.31%34,086,680
Aug 14, 202525.9025.9725.7825.8025.15-0.39%25,867,390
Aug 13, 202525.9826.0625.8825.9025.25-0.50%28,887,530
Aug 12, 202525.8626.0725.8626.0325.370.70%27,896,980
Aug 11, 202526.1926.2525.8325.8525.20-1.37%43,709,580
Aug 8, 202526.0826.3826.0126.2125.550.19%29,040,630
Aug 7, 202525.9826.1925.9226.1625.500.58%26,129,170
Aug 6, 202525.9226.0525.8926.0125.35-0.08%20,157,000
Aug 5, 202525.8026.0525.7026.0325.370.93%23,614,990
Aug 4, 202525.7025.8025.6525.7925.14-0.58%26,615,250
Aug 1, 202526.0326.1325.8725.9425.29-0.84%32,625,300
Jul 31, 202526.5126.5326.0726.1625.50-1.25%33,658,840
Jul 30, 202526.2626.5826.2226.4925.821.42%50,955,280
Jul 29, 202525.9826.1525.9126.1225.461.01%35,630,150
Jul 28, 202526.0026.0925.7925.8625.21-0.77%34,848,250
Jul 25, 202526.0626.1826.0126.0625.400.04%29,947,080
Jul 24, 202526.1026.1225.9326.0525.39-0.04%32,262,780
Jul 23, 202526.1626.3026.0526.0625.40-0.27%37,279,080
Jul 22, 202525.9926.1625.8826.1325.470.50%35,845,920
Jul 21, 202525.8326.0225.7726.0025.340.58%27,982,510
Jul 18, 202525.7725.8625.7025.8525.200.58%21,076,440
Jul 17, 202525.8125.8625.6625.7025.05-0.39%22,191,000
Jul 16, 202525.8425.9425.7725.8025.15-0.04%20,137,920
Jul 15, 202525.9926.0325.8025.8125.16-0.92%29,630,730
Jul 14, 202526.1026.2226.0426.0525.390.58%29,151,480
Jul 11, 202526.5126.6425.8725.9025.25-4.43%76,221,200