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