Skip to main content
CMOC Group Limited (SHA:603993)
China flag China · Delayed Price · Currency is CNY
19.19
+0.71 (3.84%)
Apr 29, 2026, 3:00 PM CST

CMOC Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.2119.3518.1719.20-3.90%193,888,688
Apr 28, 202618.7618.8418.3318.4818.48-2.74%201,501,100
Apr 27, 202619.3019.4118.9019.0019.00-1.91%215,012,700
Apr 24, 202619.0819.4918.8719.3719.370.05%181,980,600
Apr 23, 202620.2520.3119.1319.3619.36-3.63%261,936,100
Apr 22, 202619.9420.2519.8020.0920.090.05%178,157,000
Apr 21, 202620.1520.2219.7520.0820.08-0.79%158,394,500
Apr 20, 202620.1820.6520.1120.2420.240.05%214,123,700
Apr 17, 202620.0220.3219.9820.2320.23-0.30%163,883,100
Apr 16, 202619.9820.3419.9820.2920.291.60%216,213,208
Apr 15, 202620.0020.6019.8819.9719.972.10%360,431,000
Apr 14, 202619.4519.7819.3219.5619.563.71%294,379,700
Apr 13, 202618.6819.0318.6518.8618.86-0.53%168,080,633
Apr 10, 202619.3919.4318.9118.9618.96-0.84%232,931,200
Apr 9, 202618.7019.2818.6519.1219.12-0.10%250,933,000
Apr 8, 202618.4919.2918.4819.1419.148.75%441,613,500
Apr 7, 202617.5617.6917.3517.6017.600.46%142,498,400
Apr 3, 202617.7117.8017.4417.5217.52-1.07%133,052,200
Apr 2, 202618.1218.2017.5117.7117.71-2.91%259,457,200
Apr 1, 202617.9018.3717.8318.2418.246.36%385,403,523
Mar 31, 202617.6617.7917.0917.1517.15-1.61%203,014,500
Mar 30, 202617.2517.4516.9717.4317.43-0.85%227,010,235
Mar 27, 202617.2217.7817.2117.5817.580.51%220,251,664
Mar 26, 202617.9018.0817.4017.4917.49-2.24%210,678,600
Mar 25, 202618.0218.4517.7517.8917.892.99%362,107,100
Mar 24, 202616.9117.3816.7017.3717.375.34%363,246,400
Mar 23, 202616.9917.3716.3216.4916.49-6.04%418,291,600
Mar 20, 202617.8018.2717.5017.5517.55-1.68%304,636,972
Mar 19, 202618.7018.9017.6917.8517.85-8.04%493,643,600
Mar 18, 202619.3819.5419.0319.4119.41-0.05%186,914,400
Mar 17, 202619.4519.9719.3619.4219.420.31%234,501,000
Mar 16, 202619.2019.5818.8019.3619.36-2.02%389,113,100
Mar 13, 202620.3020.7019.6919.7619.76-4.36%353,094,242
Mar 12, 202621.1921.3720.3220.6620.66-3.82%349,386,200
Mar 11, 202621.8521.9621.4321.4821.48-1.20%174,122,300
Mar 10, 202621.6221.9521.4521.7421.742.35%180,888,421
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