Skip to main content
CMOC Group Limited (SHA:603993)
China flag China · Delayed Price · Currency is CNY
21.24
-0.78 (-3.54%)
At close: Mar 9, 2026

CMOC Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.1021.5020.2821.2421.24-3.54%340,379,000
Mar 6, 202622.2522.4521.6822.0222.02-2.70%221,250,300
Mar 5, 202623.3723.4222.3122.6322.63-1.57%227,587,800
Mar 4, 202622.5423.6522.4522.9922.99-2.09%218,236,800
Mar 3, 202624.3024.5623.3623.4823.48-5.32%343,692,900
Mar 2, 202624.4024.8823.3424.8024.803.38%464,528,800
Feb 27, 202622.9524.1022.9023.9923.994.17%338,388,400
Feb 26, 202623.7323.7522.9023.0323.03-1.79%253,480,100
Feb 25, 202623.0023.8622.8323.4523.452.58%295,178,000
Feb 24, 202622.9523.1822.7022.8622.864.00%220,547,300
Feb 13, 202622.5022.8921.9321.9821.98-5.09%280,186,300
Feb 12, 202623.2023.6423.0323.1623.16-0.22%219,336,400
Feb 11, 202622.5023.5522.4823.2123.212.93%247,403,500
Feb 10, 202622.4923.0022.3322.5522.550.58%169,334,700
Feb 9, 202622.4622.5022.0022.4222.421.96%189,989,200
Feb 6, 202621.0022.3720.8621.9921.99-0.81%278,515,400
Feb 5, 202623.0423.3821.6222.1722.17-6.34%330,634,800
Feb 4, 202624.0524.0523.2723.6723.672.33%246,990,600
Feb 3, 202622.7823.3322.1523.1323.134.71%407,562,700
Feb 2, 202621.9023.7021.9022.0922.09-9.21%535,622,900
Jan 30, 202625.7025.9824.3324.3324.33-9.99%497,696,200
Jan 29, 202627.5728.7825.4027.0327.030.56%650,043,800
Jan 28, 202624.8826.8924.3726.8826.889.80%499,425,100
Jan 27, 202624.4225.8023.8024.4824.48-0.73%454,561,600
Jan 26, 202623.6624.9423.5024.6624.668.35%473,163,800
Jan 23, 202622.9923.0422.5122.7622.760.26%250,439,700
Jan 22, 202623.1823.1822.5322.7022.70-2.28%219,224,692
Jan 21, 202622.8823.2722.5523.2323.230.69%220,745,406
Jan 20, 202623.3323.6022.2823.0723.07-1.03%310,074,300
Jan 19, 202624.2724.3722.8623.3123.31-3.88%327,015,400
Jan 16, 202624.1725.0924.1524.2524.250.83%330,420,100
Jan 15, 202623.3024.5523.2024.0524.053.22%305,593,800
Jan 14, 202622.8523.9422.8523.3023.302.19%281,459,100
Jan 13, 202622.6323.2622.3622.8022.800.48%239,923,628
Jan 12, 202623.2023.3322.3022.6922.69-0.40%299,668,100
Jan 9, 202621.4522.8921.3522.7822.785.07%258,307,500
Jan 8, 202621.5522.4021.2921.6821.68-1.32%215,982,000
Jan 7, 202621.9022.4621.5021.9721.971.34%269,369,300
Jan 6, 202620.7922.0320.7021.6821.686.07%272,232,900
Jan 5, 202620.2020.5519.8720.4420.442.20%223,048,000
Dec 31, 202519.5120.4719.3820.0020.002.46%250,381,600
Dec 30, 202518.2719.5518.2119.5219.523.39%232,214,500
Dec 29, 202520.0620.1618.7818.8818.88-4.41%339,263,300
Dec 26, 202519.0419.9918.9819.7519.755.61%258,406,400
Dec 25, 202518.4518.7518.2118.7018.700.11%138,439,100
Dec 24, 202518.7518.8418.3518.6818.680.70%162,996,180
Dec 23, 202518.7219.1118.3218.5518.55-0.38%212,167,800
Dec 22, 202518.5018.8718.3718.6218.621.42%203,565,300
Dec 19, 202517.9518.3617.5618.3618.362.63%212,376,400
Dec 18, 202517.9018.3517.8017.8917.89-0.61%141,940,400
Dec 17, 202517.6118.2317.5718.0018.002.86%190,692,500
Dec 16, 202518.0018.3517.4317.5017.50-2.40%212,917,900
Dec 15, 202517.1018.3217.1017.9317.931.99%254,516,600
Dec 12, 202517.8517.9317.3917.5817.580.69%260,422,918
Dec 11, 202517.8318.1517.3817.4617.46-0.96%207,752,400
Dec 10, 202517.5517.7917.3917.6317.630.46%157,598,000
Dec 9, 202518.3918.3917.4117.5517.55-6.10%269,305,800
Dec 8, 202518.4318.7817.9518.6918.691.47%251,207,100
Dec 5, 202517.8818.5517.8718.4218.422.91%242,491,100
Dec 4, 202518.4018.6617.7917.9017.901.59%290,205,300
Dec 3, 202517.1517.7917.0517.6217.622.50%249,157,768
Dec 2, 202517.1917.3616.9817.1917.19-0.58%169,316,473
Dec 1, 202516.9617.6716.9017.2917.296.53%377,375,300
Nov 28, 202515.9516.3315.7916.2316.231.76%148,067,500
Nov 27, 202516.0916.5515.9215.9515.95-0.19%165,428,200
Nov 26, 202516.0816.2315.8615.9815.980.06%153,223,200
Nov 25, 202515.7016.1315.6515.9715.974.04%195,534,900
Nov 24, 202515.3115.5415.0715.3515.351.12%162,737,100
Nov 21, 202515.4015.5815.0915.1815.18-3.86%162,184,900
Nov 20, 202515.9616.1215.7515.7915.79-0.57%111,353,700
Nov 19, 202515.5516.0515.5015.8815.882.06%166,588,500
Nov 18, 202515.9015.9715.3315.5615.56-3.05%195,440,500
Nov 17, 202516.5016.6515.9416.0516.05-4.35%229,867,000
Nov 14, 202516.6117.0716.2016.7816.78-0.36%198,514,300
Nov 13, 202516.2317.1216.1916.8416.844.73%305,150,600
Nov 12, 202515.9916.4215.8116.0816.08-0.19%166,453,300
Nov 11, 202516.5216.6316.0016.1116.11-1.53%135,417,600
Nov 10, 202516.7816.9616.2016.3616.36-1.09%171,632,600
Nov 7, 202516.5016.7816.2016.5416.54-0.18%162,270,500
Nov 6, 202515.9016.6015.9016.5716.574.61%215,998,900
Nov 5, 202515.3015.9915.1015.8415.840.70%214,436,200
Nov 4, 202516.1516.3015.5615.7315.73-3.91%206,562,800
Nov 3, 202516.8517.0015.9016.3716.37-3.93%273,989,000
Oct 31, 202517.5917.6416.9417.0417.04-3.18%202,917,300
Oct 30, 202517.3918.1617.2417.6017.600.28%308,434,200
Oct 29, 202516.9817.5616.9317.5517.554.78%283,842,700
Oct 28, 202517.2717.3516.6616.7516.75-3.12%280,920,400
Oct 27, 202517.4917.8217.0017.2917.293.04%398,640,900
Oct 24, 202516.2416.8516.1816.7816.785.53%329,217,600
Oct 23, 202515.5115.9815.2515.9015.902.32%221,668,000
Oct 22, 202514.8515.6314.7315.5415.540.58%200,825,600
Oct 21, 202515.2515.8415.1215.4515.452.25%215,725,500
Oct 20, 202515.0415.3514.9115.1115.110.47%208,901,400
Oct 17, 202515.7315.8515.0015.0415.04-4.20%293,969,300
Oct 16, 202516.1016.1715.5615.7015.70-3.74%243,426,300
Oct 15, 202516.2516.3315.4816.3116.311.87%305,389,300
Oct 14, 202517.8017.8115.7016.0116.01-7.13%439,358,200
Oct 13, 202515.5117.3015.5117.2417.243.11%414,280,800
Oct 10, 202517.0918.0016.4016.7216.72-3.18%452,534,700
Oct 9, 202516.3717.2716.0017.2717.2710.00%394,493,100