Skip to main content
China Mobile Limited (SHA:600941)
China flag China · Delayed Price · Currency is CNY
105.47
-0.64 (-0.60%)
At close: Dec 5, 2025

China Mobile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025106.20106.33105.05105.47105.47-0.60%14,601,240
Dec 4, 2025106.68106.94105.92106.11106.11-0.50%11,753,900
Dec 3, 2025107.35107.65106.52106.64106.64-0.66%10,364,730
Dec 2, 2025106.87107.60106.78107.35107.350.28%10,478,680
Dec 1, 2025106.70107.33106.51107.05107.05-0.60%17,623,310
Nov 28, 2025108.04108.40107.61107.70107.70-0.51%7,961,801
Nov 27, 2025108.58108.79107.82108.25108.25-0.66%8,538,225
Nov 26, 2025108.60109.61108.32108.97108.970.29%9,803,188
Nov 25, 2025108.65108.83107.70108.66108.66-0.06%9,464,490
Nov 24, 2025108.48109.20107.50108.72108.720.22%13,552,720
Nov 21, 2025108.48109.37108.06108.48108.48-0.19%15,022,120
Nov 20, 2025107.61109.28107.61108.69108.690.74%14,338,880
Nov 19, 2025107.79108.13107.47107.89107.890.07%7,711,138
Nov 18, 2025106.53107.88106.31107.81107.811.10%11,445,970
Nov 17, 2025107.05107.21106.15106.64106.64-0.53%9,238,290
Nov 14, 2025107.34108.00107.16107.21107.21-0.11%8,539,179
Nov 13, 2025108.58108.93106.75107.33107.33-1.16%14,354,310
Nov 12, 2025107.90108.98107.90108.59108.590.73%13,108,520
Nov 11, 2025107.86108.00107.44107.80107.800.06%6,841,780
Nov 10, 2025107.30107.84106.88107.74107.740.18%6,809,831
Nov 7, 2025107.00107.77107.00107.55107.550.35%5,458,728
Nov 6, 2025107.21107.57106.71107.18107.18-0.02%6,053,456
Nov 5, 2025107.55108.05107.05107.20107.20-0.43%6,530,711
Nov 4, 2025106.63107.99106.30107.66107.660.98%15,043,690
Nov 3, 2025105.70106.75105.50106.62106.620.78%10,907,740
Oct 31, 2025106.45106.68105.12105.79105.79-0.61%14,302,480
Oct 30, 2025106.09107.16105.92106.44106.440.44%10,734,680
Oct 29, 2025106.61106.69105.90105.97105.97-0.65%9,048,647
Oct 28, 2025106.85107.04106.46106.66106.66-0.04%6,117,102
Oct 27, 2025106.71107.70106.39106.70106.70-0.16%10,928,760
Oct 24, 2025106.70107.30106.59106.87106.870.17%7,856,287
Oct 23, 2025106.00106.86106.00106.69106.690.46%8,097,865
Oct 22, 2025105.80106.48105.76106.20106.200.08%8,667,782
Oct 21, 2025107.11107.47105.71106.12106.12-1.54%20,182,620
Oct 20, 2025107.62107.92106.81107.78107.78-0.14%8,099,093
Oct 17, 2025107.61108.36107.47107.93107.930.11%12,273,680
Oct 16, 2025107.13107.90106.81107.81107.810.64%8,057,246
Oct 15, 2025107.21107.91106.68107.12107.12-0.45%8,423,201
Oct 14, 2025106.85107.90106.20107.60107.600.61%16,171,980
Oct 13, 2025106.20107.44105.68106.95106.950.34%13,797,850
Oct 10, 2025105.02106.99104.80106.59106.591.09%17,256,700
Oct 9, 2025104.16105.68103.80105.44105.440.73%13,628,540
Sep 30, 2025105.12105.15104.51104.68104.68-0.57%8,351,865
Sep 29, 2025105.60105.79104.31105.28105.28-0.49%12,187,320
Sep 26, 2025106.08106.15105.05105.80105.80-0.19%7,175,135
Sep 25, 2025106.41106.66105.68106.00106.00-0.49%6,912,154
Sep 24, 2025105.98106.66105.70106.52106.520.33%10,392,580
Sep 23, 2025104.80106.21104.50106.17106.171.13%12,393,640
Sep 22, 2025105.42105.68104.85104.98104.98-0.44%10,777,910
Sep 19, 2025104.98105.50104.90105.44105.440.48%8,809,440
Sep 18, 2025106.69106.69104.84104.94104.94-1.69%20,277,460
Sep 17, 2025107.00107.28106.51106.74106.74-0.24%9,440,195
Sep 16, 2025107.22107.61106.97107.00107.00-0.36%8,777,033
Sep 15, 2025108.90108.90107.03107.39107.39-0.33%9,696,810
Sep 12, 2025108.19108.51107.53107.75107.75-0.51%10,187,070
Sep 11, 2025108.26108.47107.54108.30108.30-0.16%12,923,700
Sep 10, 2025107.06109.00106.75108.47108.471.37%14,645,910
Sep 9, 2025108.00108.25106.84107.00107.00-1.03%10,339,630
Sep 8, 2025106.54108.39106.03108.11108.111.47%18,630,000
Sep 5, 2025106.49106.70105.80106.54106.54-0.20%10,397,380
Sep 4, 2025107.19107.19105.50106.75106.75-0.60%15,538,440
Sep 3, 2025108.00108.00107.00107.39107.39-0.47%11,563,290
Sep 2, 2025106.99108.09106.51107.90107.900.85%19,299,950
Sep 1, 2025107.46107.50106.60106.99106.99-2.29%12,262,830
Aug 29, 2025109.00109.99108.66109.50107.000.49%16,291,500
Aug 28, 2025109.00109.29108.30108.97106.480.16%13,084,130
Aug 27, 2025109.82110.20108.75108.80106.31-0.75%14,911,240
Aug 26, 2025110.07110.09109.48109.62107.11-0.43%11,312,960
Aug 25, 2025109.60110.18108.89110.09107.570.50%17,662,560
Aug 22, 2025109.01109.59108.59109.54107.040.48%16,853,680
Aug 21, 2025107.58109.06107.29109.02106.531.24%21,374,210
Aug 20, 2025107.16107.70106.32107.69105.230.64%21,543,280
Aug 19, 2025108.36108.54107.00107.00104.55-1.10%27,490,310
Aug 18, 2025108.32108.85107.81108.19105.72-0.13%17,703,030
Aug 15, 2025108.85109.15108.25108.33105.85-0.44%13,350,630
Aug 14, 2025109.23109.56108.80108.81106.32-0.38%11,010,390
Aug 13, 2025109.67109.68108.90109.22106.72-0.13%11,406,210
Aug 12, 2025109.09109.85109.04109.36106.860.35%9,826,050
Aug 11, 2025109.77110.18108.85108.98106.49-0.92%19,561,550
Aug 8, 2025108.98110.10108.80109.99107.481.99%23,011,940
Aug 7, 2025108.24108.24107.69107.84105.38-0.40%13,088,040
Aug 6, 2025108.78109.11108.05108.27105.80-0.73%11,299,780
Aug 5, 2025108.15109.07107.89109.07106.580.88%10,391,530
Aug 4, 2025107.93108.37107.77108.12105.650.04%9,212,275
Aug 1, 2025108.68109.18107.66108.08105.61-0.44%11,336,370
Jul 31, 2025109.41109.48108.40108.56106.08-0.87%10,406,240
Jul 30, 2025109.10109.94108.80109.51107.010.28%12,218,910
Jul 29, 2025109.40109.58108.81109.20106.70-0.16%10,098,690
Jul 28, 2025110.49110.63109.12109.38106.88-0.82%14,370,160
Jul 25, 2025111.01111.14110.17110.28107.76-0.65%11,794,810
Jul 24, 2025111.41111.42110.84111.00108.46-0.34%10,973,570
Jul 23, 2025111.66112.08111.16111.38108.83-0.22%10,486,630
Jul 22, 2025111.31111.68110.72111.62109.070.31%12,890,110
Jul 21, 2025111.50111.69111.16111.27108.73-0.38%10,556,990
Jul 18, 2025111.77111.95111.36111.69109.14-0.06%10,544,090
Jul 17, 2025112.90113.28111.59111.76109.21-1.05%11,720,470
Jul 16, 2025112.43113.33112.43112.95110.370.47%6,274,118
Jul 15, 2025113.02113.44112.22112.42109.85-0.67%6,524,367
Jul 14, 2025112.81113.66112.63113.18110.590.37%5,520,608
Jul 11, 2025112.36113.99112.03112.76110.180.32%11,729,340