Canada markets close in 3 hours 8 minutes

CMOC Group Limited (603993.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
9.09+0.27 (+3.06%)
At close: 03:00PM CST
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20248.869.138.809.099.09172,436,029
Jul 04, 2024------
Jul 03, 20248.568.638.478.638.6389,587,122
Jul 02, 20248.668.738.438.548.54108,995,200
Jul 01, 20248.488.688.428.668.66126,167,622
Jun 28, 20248.168.578.158.508.50167,482,479
Jun 27, 20248.268.308.028.198.19118,937,114
Jun 26, 20248.268.348.098.308.30120,544,980
Jun 25, 20248.298.458.228.338.33106,708,249
Jun 24, 20248.168.358.108.258.2598,791,922
Jun 21, 20248.558.608.308.338.33118,205,623
Jun 20, 20248.508.638.388.458.45151,781,445
Jun 19, 20248.198.538.178.408.40175,024,590
Jun 18, 20248.238.278.058.148.14108,964,606
Jun 17, 20248.208.378.068.198.19118,526,793
Jun 14, 20248.038.317.968.288.28136,116,373
Jun 13, 20248.208.318.018.108.10135,102,947
Jun 12, 20248.138.338.108.258.25111,603,800
Jun 11, 20248.198.278.068.138.13169,286,239
Jun 07, 20248.368.488.248.418.41174,403,333
Jun 06, 20248.158.428.128.278.27207,279,577
Jun 05, 20248.208.238.018.038.03221,866,498
Jun 04, 20248.258.578.158.408.40179,985,821
Jun 03, 20248.338.438.088.178.17175,293,292
May 31, 20248.328.458.218.348.34147,544,165
May 30, 20248.708.748.298.348.34188,322,296
May 29, 20248.508.888.488.768.76175,097,938
May 28, 20248.558.758.528.548.54182,115,049
May 27, 20248.158.588.158.548.54233,939,360
May 24, 20248.158.298.118.188.18153,473,322
May 23, 20248.008.297.888.178.17264,844,164
May 22, 20248.418.508.158.218.21283,605,929
May 21, 20248.928.988.358.428.42375,591,139
May 20, 20248.959.158.588.948.94458,580,359
May 17, 20248.808.818.398.698.69372,773,037
May 16, 20249.249.338.578.678.67488,232,121
May 15, 20249.399.459.089.139.13215,375,300
May 14, 20249.359.589.339.469.46233,204,800
May 13, 20249.069.348.989.269.26172,833,865
May 10, 20249.179.258.909.209.20203,676,324
May 09, 20248.799.138.759.049.04194,546,618
May 08, 20248.768.998.608.838.83190,674,443
May 07, 20248.879.158.798.838.83239,033,159
May 06, 20248.788.858.508.838.83313,827,520
Apr 30, 20249.109.238.818.988.98276,173,717
Apr 29, 20249.149.228.829.019.01271,958,703
Apr 26, 20248.979.378.879.289.28287,525,937
Apr 25, 20248.778.888.668.878.87152,207,825
Apr 24, 20248.568.888.568.858.85211,443,228
Apr 23, 20249.009.068.568.608.60373,832,547
Apr 22, 20249.639.879.159.199.19236,543,347
Apr 19, 20249.479.829.309.489.48226,958,643
Apr 18, 20248.979.478.899.479.47253,814,377
Apr 17, 20248.809.058.629.049.04219,150,448
Apr 16, 20249.089.368.778.858.85241,153,756
Apr 15, 20248.799.178.649.169.16224,342,390
Apr 12, 20248.709.088.648.968.96241,040,953
Apr 11, 20248.509.078.458.708.70260,258,868
Apr 10, 20248.548.858.488.748.74241,845,979
Apr 09, 20248.668.768.408.488.48243,920,176
Apr 08, 20248.759.158.468.648.64400,144,740
Apr 03, 20248.418.808.418.748.74300,723,882
Apr 02, 20248.228.458.208.348.34175,102,517
Apr 01, 20248.508.618.128.258.25250,429,585
Mar 29, 20248.238.458.178.328.32152,249,956
Mar 28, 20247.858.287.818.178.17205,676,591
Mar 27, 20247.748.057.697.897.89218,095,682
Mar 26, 20247.847.987.677.787.78181,115,823
Mar 25, 20247.617.987.587.827.82256,779,434
Mar 22, 20247.627.657.407.487.48182,397,003
Mar 21, 20247.767.837.647.747.74187,498,143
Mar 20, 20247.597.767.457.597.59218,261,408
Mar 19, 20247.757.917.657.697.69214,742,376
Mar 18, 20247.777.977.557.827.82313,895,296
Mar 15, 20247.197.757.117.747.74298,426,516
Mar 14, 20247.147.357.077.197.19298,252,886
Mar 13, 20246.606.956.566.806.80336,433,284
Mar 12, 20246.756.756.356.406.40188,338,251
Mar 11, 20246.726.846.656.776.77128,603,695
Mar 08, 20246.756.816.596.756.75132,833,560
Mar 07, 20246.376.836.376.626.62199,225,955
Mar 06, 20246.336.456.286.366.3697,088,848
Mar 05, 20246.286.376.266.346.34108,749,025
Mar 04, 20246.296.366.246.286.28107,240,355
Mar 01, 20246.146.276.116.236.2396,091,355
Feb 29, 20245.986.165.976.156.15106,471,283
Feb 28, 20246.126.136.016.016.01127,251,864
Feb 27, 20246.106.196.056.126.12128,353,371
Feb 26, 20246.326.416.126.136.13119,735,121
Feb 23, 20246.146.386.096.356.35150,005,205
Feb 22, 20245.986.155.956.146.14109,253,640
Feb 21, 20245.996.125.986.006.0097,717,222
Feb 20, 20245.946.115.866.036.03127,024,403
Feb 19, 20245.695.995.655.975.97177,275,440
Feb 08, 20245.595.685.545.685.68142,160,659
Feb 07, 20245.605.655.515.575.57143,694,068
Feb 06, 20245.435.625.435.595.59114,029,664
Feb 05, 20245.385.535.315.475.47149,376,030
Feb 02, 20245.475.575.245.435.43127,690,419
Feb 01, 20245.345.525.325.475.47105,424,023
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...