Skip to main content
CNOOC Limited (SHA:600938)
China flag China · Delayed Price · Currency is CNY
43.36
+2.87 (7.09%)
At close: Mar 9, 2026

CNOOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202644.5444.5443.0043.3643.367.09%213,415,300
Mar 6, 202640.6742.3839.6640.4940.49-2.67%122,718,500
Mar 5, 202642.0042.8540.5641.6041.60-2.92%168,716,941
Mar 4, 202644.5044.5039.0742.8542.85-1.29%262,523,500
Mar 3, 202641.7943.4141.0043.4143.4110.01%253,280,200
Mar 2, 202639.4639.4637.9039.4639.4610.01%177,271,800
Feb 27, 202635.4835.9335.2935.8735.871.13%33,582,800
Feb 26, 202636.1136.4635.4035.4735.47-2.53%44,788,210
Feb 25, 202637.3037.3035.8536.3936.39-2.23%83,545,470
Feb 24, 202635.8037.2635.7837.2237.228.23%86,902,130
Feb 13, 202634.5034.7534.0634.3934.39-3.24%36,105,360
Feb 12, 202635.0235.6834.9535.5435.542.04%45,157,980
Feb 11, 202634.2834.9833.9134.8334.831.49%41,183,350
Feb 10, 202634.2934.8634.2634.3234.320.67%34,229,834
Feb 9, 202634.2034.4133.9334.0934.09-0.61%32,141,920
Feb 6, 202632.8034.5632.7234.3034.301.84%51,086,730
Feb 5, 202634.3434.7033.3333.6833.68-0.97%44,198,798
Feb 4, 202634.4534.6633.8034.0134.010.68%43,570,790
Feb 3, 202633.1933.8033.0533.7833.780.75%43,387,180
Feb 2, 202633.8534.9933.5333.5333.53-5.60%86,800,415
Jan 30, 202636.4236.7734.5035.5235.52-2.47%94,067,800
Jan 29, 202636.6136.9035.2736.4236.422.39%120,933,154
Jan 28, 202633.9336.2233.9235.5735.576.98%117,561,900
Jan 27, 202633.3434.0432.8833.2533.25-0.72%74,748,780
Jan 26, 202631.9033.6031.9033.4933.496.66%87,760,300
Jan 23, 202631.8131.8130.9931.4031.40-1.32%56,200,950
Jan 22, 202630.8532.3930.8131.8231.824.12%85,592,280
Jan 21, 202629.6330.5929.6330.5630.563.10%62,747,320
Jan 20, 202629.4529.7829.3829.6429.640.71%28,448,840
Jan 19, 202629.2829.6829.1629.4329.430.34%31,939,170
Jan 16, 202629.6030.0829.1129.3329.33-2.36%47,089,140
Jan 15, 202629.4030.4429.3030.0430.041.59%59,152,250
Jan 14, 202629.8930.1029.3629.5729.57-0.20%67,513,170
Jan 13, 202628.6329.9028.6229.6329.633.57%78,529,980
Jan 12, 202628.7728.8128.5228.6128.61-0.45%33,872,173
Jan 9, 202628.8028.9428.5228.7428.741.23%47,851,940
Jan 8, 202628.4528.5428.3128.3928.39-0.70%34,394,290
Jan 7, 202629.4529.4828.2928.5928.59-4.03%102,101,100
Jan 6, 202629.0429.8828.8829.7929.792.58%58,133,870
Jan 5, 202630.3630.4428.7229.0429.04-3.78%93,724,040
Dec 31, 202529.9230.3629.8230.1830.181.07%44,404,660
Dec 30, 202528.9330.0828.8829.8629.863.18%58,502,560
Dec 29, 202528.2029.0428.1728.9428.942.23%48,283,938
Dec 26, 202528.1128.4028.0528.3128.310.64%27,351,490
Dec 25, 202528.1228.3128.0328.1328.130.07%24,055,580
Dec 24, 202528.1028.1227.8128.1128.11-24,436,922
Dec 23, 202527.7728.1827.7128.1128.111.66%43,319,030
Dec 22, 202527.8027.8327.3527.6527.65-0.50%47,987,780
Dec 19, 202528.5028.5627.7627.7927.79-2.73%57,495,040
Dec 18, 202528.4028.7828.2428.5728.571.13%29,085,749
Dec 17, 202527.7828.3027.7028.2528.250.96%31,840,593
Dec 16, 202528.2028.2427.8627.9827.98-1.20%28,413,850
Dec 15, 202528.3928.6428.2828.3228.32-0.28%25,985,200
Dec 12, 202528.2028.5828.1228.4028.400.67%44,287,110
Dec 11, 202528.3528.7728.1028.2128.21-33,972,360
Dec 10, 202528.2228.3728.0928.2128.21-0.04%17,848,830
Dec 9, 202528.3028.5928.1128.2228.22-1.12%22,333,290
Dec 8, 202528.9929.0128.4428.5428.54-1.38%26,417,450
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