Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
58,012.43 +1,636.07 (+2.90%) CMC Crypto 200
1,206.19 -2.51 (-0.21%)
CMOC Group Limited (603993.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 04 Jul 2024 | 8.85 | 8.96 | 8.77 | 8.82 | 8.82 | 186,143,250 |
| 03 Jul 2024 | 8.56 | 8.63 | 8.47 | 8.63 | 8.63 | 89,587,122 |
| 02 Jul 2024 | 8.66 | 8.73 | 8.43 | 8.54 | 8.54 | 108,995,200 |
| 01 Jul 2024 | 8.48 | 8.68 | 8.42 | 8.66 | 8.66 | 126,167,622 |
| 28 Jun 2024 | 8.16 | 8.57 | 8.15 | 8.50 | 8.50 | 167,482,479 |
| 27 Jun 2024 | 8.26 | 8.30 | 8.02 | 8.19 | 8.19 | 118,937,114 |
| 26 Jun 2024 | 8.26 | 8.34 | 8.09 | 8.30 | 8.30 | 120,544,980 |
| 25 Jun 2024 | 8.29 | 8.45 | 8.22 | 8.33 | 8.33 | 106,708,249 |
| 24 Jun 2024 | 8.16 | 8.35 | 8.10 | 8.25 | 8.25 | 98,791,922 |
| 21 Jun 2024 | 8.55 | 8.60 | 8.30 | 8.33 | 8.33 | 118,205,623 |
| 20 Jun 2024 | 8.50 | 8.63 | 8.38 | 8.45 | 8.45 | 151,781,445 |
| 19 Jun 2024 | 8.19 | 8.53 | 8.17 | 8.40 | 8.40 | 175,024,590 |
| 18 Jun 2024 | 8.23 | 8.27 | 8.05 | 8.14 | 8.14 | 108,964,606 |
| 17 Jun 2024 | 8.20 | 8.37 | 8.06 | 8.19 | 8.19 | 118,526,793 |
| 14 Jun 2024 | 8.03 | 8.31 | 7.96 | 8.28 | 8.28 | 136,116,373 |
| 13 Jun 2024 | 8.20 | 8.31 | 8.01 | 8.10 | 8.10 | 135,102,947 |
| 12 Jun 2024 | 8.13 | 8.33 | 8.10 | 8.25 | 8.25 | 111,603,800 |
| 11 Jun 2024 | 8.19 | 8.27 | 8.06 | 8.13 | 8.13 | 169,286,239 |
| 07 Jun 2024 | 8.36 | 8.48 | 8.24 | 8.41 | 8.41 | 174,403,333 |
| 06 Jun 2024 | 8.15 | 8.42 | 8.12 | 8.27 | 8.27 | 207,279,577 |
| 05 Jun 2024 | 8.20 | 8.23 | 8.01 | 8.03 | 8.03 | 221,866,498 |
| 04 Jun 2024 | 8.25 | 8.57 | 8.15 | 8.40 | 8.40 | 179,985,821 |
| 03 Jun 2024 | 8.33 | 8.43 | 8.08 | 8.17 | 8.17 | 175,293,292 |
| 31 May 2024 | 8.32 | 8.45 | 8.21 | 8.34 | 8.34 | 147,544,165 |
| 30 May 2024 | 8.70 | 8.74 | 8.29 | 8.34 | 8.34 | 188,322,296 |
| 29 May 2024 | 8.50 | 8.88 | 8.48 | 8.76 | 8.76 | 175,097,938 |
| 28 May 2024 | 8.55 | 8.75 | 8.52 | 8.54 | 8.54 | 182,115,049 |
| 27 May 2024 | 8.15 | 8.58 | 8.15 | 8.54 | 8.54 | 233,939,360 |
| 24 May 2024 | 8.15 | 8.29 | 8.11 | 8.18 | 8.18 | 153,473,322 |
| 23 May 2024 | 8.00 | 8.29 | 7.88 | 8.17 | 8.17 | 264,844,164 |
| 22 May 2024 | 8.41 | 8.50 | 8.15 | 8.21 | 8.21 | 283,605,929 |
| 21 May 2024 | 8.92 | 8.98 | 8.35 | 8.42 | 8.42 | 375,591,139 |
| 20 May 2024 | 8.95 | 9.15 | 8.58 | 8.94 | 8.94 | 458,580,359 |
| 17 May 2024 | 8.80 | 8.81 | 8.39 | 8.69 | 8.69 | 372,773,037 |
| 16 May 2024 | 9.24 | 9.33 | 8.57 | 8.67 | 8.67 | 488,232,121 |
| 15 May 2024 | 9.39 | 9.45 | 9.08 | 9.13 | 9.13 | 215,375,300 |
| 14 May 2024 | 9.35 | 9.58 | 9.33 | 9.46 | 9.46 | 233,204,800 |
| 13 May 2024 | 9.06 | 9.34 | 8.98 | 9.26 | 9.26 | 172,833,865 |
| 10 May 2024 | 9.17 | 9.25 | 8.90 | 9.20 | 9.20 | 203,676,324 |
| 09 May 2024 | 8.79 | 9.13 | 8.75 | 9.04 | 9.04 | 194,546,618 |
| 08 May 2024 | 8.76 | 8.99 | 8.60 | 8.83 | 8.83 | 190,674,443 |
| 07 May 2024 | 8.87 | 9.15 | 8.79 | 8.83 | 8.83 | 239,033,159 |
| 06 May 2024 | 8.78 | 8.85 | 8.50 | 8.83 | 8.83 | 313,827,520 |
| 30 Apr 2024 | 9.10 | 9.23 | 8.81 | 8.98 | 8.98 | 276,173,717 |
| 29 Apr 2024 | 9.14 | 9.22 | 8.82 | 9.01 | 9.01 | 271,958,703 |
| 26 Apr 2024 | 8.97 | 9.37 | 8.87 | 9.28 | 9.28 | 287,525,937 |
| 25 Apr 2024 | 8.77 | 8.88 | 8.66 | 8.87 | 8.87 | 152,207,825 |
| 24 Apr 2024 | 8.56 | 8.88 | 8.56 | 8.85 | 8.85 | 211,443,228 |
| 23 Apr 2024 | 9.00 | 9.06 | 8.56 | 8.60 | 8.60 | 373,832,547 |
| 22 Apr 2024 | 9.63 | 9.87 | 9.15 | 9.19 | 9.19 | 236,543,347 |
| 19 Apr 2024 | 9.47 | 9.82 | 9.30 | 9.48 | 9.48 | 226,958,643 |
| 18 Apr 2024 | 8.97 | 9.47 | 8.89 | 9.47 | 9.47 | 253,814,377 |
| 17 Apr 2024 | 8.80 | 9.05 | 8.62 | 9.04 | 9.04 | 219,150,448 |
| 16 Apr 2024 | 9.08 | 9.36 | 8.77 | 8.85 | 8.85 | 241,153,756 |
| 15 Apr 2024 | 8.79 | 9.17 | 8.64 | 9.16 | 9.16 | 224,342,390 |
| 12 Apr 2024 | 8.70 | 9.08 | 8.64 | 8.96 | 8.96 | 241,040,953 |
| 11 Apr 2024 | 8.50 | 9.07 | 8.45 | 8.70 | 8.70 | 260,258,868 |
| 10 Apr 2024 | 8.54 | 8.85 | 8.48 | 8.74 | 8.74 | 241,845,979 |
| 09 Apr 2024 | 8.66 | 8.76 | 8.40 | 8.48 | 8.48 | 243,920,176 |
| 08 Apr 2024 | 8.75 | 9.15 | 8.46 | 8.64 | 8.64 | 400,144,740 |
| 03 Apr 2024 | 8.41 | 8.80 | 8.41 | 8.74 | 8.74 | 300,723,882 |
| 02 Apr 2024 | 8.22 | 8.45 | 8.20 | 8.34 | 8.34 | 175,102,517 |
| 01 Apr 2024 | 8.50 | 8.61 | 8.12 | 8.25 | 8.25 | 250,429,585 |
| 29 Mar 2024 | 8.23 | 8.45 | 8.17 | 8.32 | 8.32 | 152,249,956 |
| 28 Mar 2024 | 7.85 | 8.28 | 7.81 | 8.17 | 8.17 | 205,676,591 |
| 27 Mar 2024 | 7.74 | 8.05 | 7.69 | 7.89 | 7.89 | 218,095,682 |
| 26 Mar 2024 | 7.84 | 7.98 | 7.67 | 7.78 | 7.78 | 181,115,823 |
| 25 Mar 2024 | 7.61 | 7.98 | 7.58 | 7.82 | 7.82 | 256,779,434 |
| 22 Mar 2024 | 7.62 | 7.65 | 7.40 | 7.48 | 7.48 | 182,397,003 |
| 21 Mar 2024 | 7.76 | 7.83 | 7.64 | 7.74 | 7.74 | 187,498,143 |
| 20 Mar 2024 | 7.59 | 7.76 | 7.45 | 7.59 | 7.59 | 218,261,408 |
| 19 Mar 2024 | 7.75 | 7.91 | 7.65 | 7.69 | 7.69 | 214,742,376 |
| 18 Mar 2024 | 7.77 | 7.97 | 7.55 | 7.82 | 7.82 | 313,895,296 |
| 15 Mar 2024 | 7.19 | 7.75 | 7.11 | 7.74 | 7.74 | 298,426,516 |
| 14 Mar 2024 | 7.14 | 7.35 | 7.07 | 7.19 | 7.19 | 298,252,886 |
| 13 Mar 2024 | 6.60 | 6.95 | 6.56 | 6.80 | 6.80 | 336,433,284 |
| 12 Mar 2024 | 6.75 | 6.75 | 6.35 | 6.40 | 6.40 | 188,338,251 |
| 11 Mar 2024 | 6.72 | 6.84 | 6.65 | 6.77 | 6.77 | 128,603,695 |
| 08 Mar 2024 | 6.75 | 6.81 | 6.59 | 6.75 | 6.75 | 132,833,560 |
| 07 Mar 2024 | 6.37 | 6.83 | 6.37 | 6.62 | 6.62 | 199,225,955 |
| 06 Mar 2024 | 6.33 | 6.45 | 6.28 | 6.36 | 6.36 | 97,088,848 |
| 05 Mar 2024 | 6.28 | 6.37 | 6.26 | 6.34 | 6.34 | 108,749,025 |
| 04 Mar 2024 | 6.29 | 6.36 | 6.24 | 6.28 | 6.28 | 107,240,355 |
| 01 Mar 2024 | 6.14 | 6.27 | 6.11 | 6.23 | 6.23 | 96,091,355 |
| 29 Feb 2024 | 5.98 | 6.16 | 5.97 | 6.15 | 6.15 | 106,471,283 |
| 28 Feb 2024 | 6.12 | 6.13 | 6.01 | 6.01 | 6.01 | 127,251,864 |
| 27 Feb 2024 | 6.10 | 6.19 | 6.05 | 6.12 | 6.12 | 128,353,371 |
| 26 Feb 2024 | 6.32 | 6.41 | 6.12 | 6.13 | 6.13 | 119,735,121 |
| 23 Feb 2024 | 6.14 | 6.38 | 6.09 | 6.35 | 6.35 | 150,005,205 |
| 22 Feb 2024 | 5.98 | 6.15 | 5.95 | 6.14 | 6.14 | 109,253,640 |
| 21 Feb 2024 | 5.99 | 6.12 | 5.98 | 6.00 | 6.00 | 97,717,222 |
| 20 Feb 2024 | 5.94 | 6.11 | 5.86 | 6.03 | 6.03 | 127,024,403 |
| 19 Feb 2024 | 5.69 | 5.99 | 5.65 | 5.97 | 5.97 | 177,275,440 |
| 08 Feb 2024 | 5.59 | 5.68 | 5.54 | 5.68 | 5.68 | 142,160,659 |
| 07 Feb 2024 | 5.60 | 5.65 | 5.51 | 5.57 | 5.57 | 143,694,068 |
| 06 Feb 2024 | 5.43 | 5.62 | 5.43 | 5.59 | 5.59 | 114,029,664 |
| 05 Feb 2024 | 5.38 | 5.53 | 5.31 | 5.47 | 5.47 | 149,376,030 |
| 02 Feb 2024 | 5.47 | 5.57 | 5.24 | 5.43 | 5.43 | 127,690,419 |
| 01 Feb 2024 | 5.34 | 5.52 | 5.32 | 5.47 | 5.47 | 105,424,023 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.