Shanghai - Delayed Quote CNY

CMOC Group Limited (603993.SS)

7.91
+0.07
+(0.89%)
At close: June 13 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20257.857.937.777.917.91203,682,510
Jun 12, 20257.677.877.647.847.84199,498,850
Jun 11, 20257.497.767.477.737.73254,428,478
Jun 10, 20257.577.597.457.507.50142,911,316
Jun 9, 20257.547.577.427.507.50197,717,716
Jun 6, 20257.387.607.377.597.59301,645,528
Jun 5, 20257.377.457.277.307.30139,632,603
Jun 4, 20257.287.527.277.387.38240,916,837
Jun 3, 20257.257.327.207.237.23123,244,978
May 30, 20257.237.257.127.207.20100,004,015
May 29, 20257.187.327.177.267.2692,464,213
May 28, 20257.187.287.187.227.2280,690,768
May 27, 20257.387.427.157.187.18186,374,860
May 26, 20257.317.507.317.417.41182,620,041
May 23, 20257.337.347.237.237.23133,622,862
May 22, 20257.407.407.337.357.3581,693,394
May 21, 20257.307.497.287.487.48180,778,291
May 20, 20257.207.287.197.267.2689,346,268
May 19, 20257.297.307.167.197.1987,506,463
May 16, 20257.307.377.257.327.3273,834,865
May 15, 20257.417.427.267.317.31114,903,916
May 14, 20257.397.447.337.447.44131,024,232
May 13, 20257.327.437.297.347.34163,486,675
May 12, 20257.167.287.107.287.28192,935,476
May 9, 20257.157.167.087.097.09115,227,583
May 8, 20257.197.207.147.177.17160,130,838
May 7, 20257.197.377.187.297.29277,357,103
May 6, 20257.107.127.017.107.10144,422,698
Apr 30, 20257.107.157.037.067.06116,022,169
Apr 29, 20257.167.207.107.137.1385,102,478
Apr 28, 20257.207.237.107.167.16151,004,071
Apr 25, 20257.157.207.087.137.13145,925,303
Apr 24, 20257.087.207.047.067.06133,969,309
Apr 23, 20257.207.287.117.147.14227,867,339
Apr 22, 20256.987.356.947.207.20438,371,301
Apr 21, 20256.716.936.696.926.92154,389,362
Apr 18, 20256.666.736.626.726.72104,547,005
Apr 17, 20256.706.716.626.666.66128,582,527
Apr 16, 20256.806.806.566.656.65191,901,100
Apr 15, 20256.906.946.766.806.80173,952,722
Apr 14, 20256.707.036.706.886.88304,253,263
Apr 11, 20256.566.666.486.596.59216,336,816
Apr 10, 20256.466.686.376.586.58421,705,398
Apr 9, 20256.076.195.916.156.15392,787,279
Apr 8, 20256.516.516.086.216.21542,242,540
Apr 7, 20256.516.586.516.516.51251,079,218
Apr 3, 20257.347.387.207.237.23260,176,749
Apr 2, 20257.567.617.507.537.53121,464,532
Apr 1, 20257.617.697.567.597.59131,471,452
Mar 31, 20257.657.717.527.607.60176,074,406
Mar 28, 20257.747.797.657.717.71168,211,531
Mar 27, 20257.817.927.737.797.79266,736,737
Mar 26, 20258.228.397.937.987.98423,444,392
Mar 25, 20258.038.197.978.088.08307,438,820
Mar 24, 20257.738.107.698.018.01432,651,586
Mar 21, 20257.877.937.587.647.64213,049,190
Mar 20, 20257.988.087.877.917.91233,414,215
Mar 19, 20257.847.917.747.877.87158,865,084
Mar 18, 20257.767.937.707.867.86259,782,100
Mar 17, 20257.857.917.717.737.73251,414,971
Mar 14, 20258.098.217.847.927.92398,984,949
Mar 13, 20257.907.987.787.917.91328,851,813
Mar 12, 20257.827.947.717.807.80413,668,247
Mar 11, 20257.657.737.487.707.70495,890,784
Mar 10, 20257.307.857.307.817.81747,275,182
Mar 7, 20257.097.307.087.197.19303,825,153
Mar 6, 20256.937.146.937.097.09326,771,765
Mar 5, 20256.806.886.736.846.84132,434,475
Mar 4, 20256.706.806.686.796.79108,426,426
Mar 3, 20256.646.806.646.746.74146,751,091
Feb 28, 20256.716.726.626.646.64156,648,435
Feb 27, 20256.836.846.706.766.76162,942,737
Feb 26, 20256.796.926.786.856.85150,065,293
Feb 25, 20256.896.906.756.776.77179,981,975
Feb 24, 20256.906.946.826.926.92144,732,773
Feb 21, 20256.946.986.886.916.91151,554,422
Feb 20, 20256.946.966.886.936.93126,877,431
Feb 19, 20256.946.986.916.966.96113,626,106
Feb 18, 20257.047.066.926.946.94148,351,087
Feb 17, 20257.247.257.047.087.08257,534,986
Feb 14, 20257.267.347.227.327.32166,885,726
Feb 13, 20257.297.347.227.227.22142,195,768
Feb 12, 20257.397.407.217.297.29197,525,570
Feb 11, 20257.477.577.407.437.43189,787,466
Feb 10, 20257.337.607.317.497.49354,101,239
Feb 7, 20257.217.367.147.297.29259,496,209
Feb 6, 20257.287.307.197.237.23157,277,909
Feb 5, 20257.317.357.197.227.22186,431,546
Jan 27, 20257.297.347.247.247.24100,347,411
Jan 24, 20257.177.337.177.297.29157,742,828
Jan 23, 20257.227.407.127.147.14286,761,900
Jan 22, 20257.077.136.997.117.11153,527,572
Jan 21, 20257.097.106.987.077.07107,121,950
Jan 20, 20257.167.197.047.057.05159,137,210
Jan 17, 20257.097.207.057.167.16159,925,691
Jan 16, 20256.977.216.977.107.10305,579,956
Jan 15, 20257.017.056.816.906.90198,950,742
Jan 14, 20256.907.056.857.057.05201,217,136
Jan 13, 20256.897.066.866.946.94175,740,897
Jan 10, 20256.977.086.896.966.96170,133,191
Jan 9, 20257.007.006.886.946.94108,483,300
Jan 8, 20257.047.046.866.956.95162,436,659
Jan 7, 20256.857.146.827.047.04236,199,927
Jan 6, 20256.806.926.626.816.81204,092,387
Jan 3, 20256.616.976.616.776.77328,432,488
Jan 2, 20256.666.756.556.586.58184,609,145
Dec 31, 20246.796.806.656.656.65172,000,920
Dec 30, 20246.836.876.776.816.81136,304,110
Dec 27, 20246.967.026.826.826.82187,709,171
Dec 26, 20246.887.006.866.956.9593,620,836
Dec 25, 20246.986.996.856.896.8989,460,147
Dec 24, 20246.916.996.876.996.99126,061,367
Dec 23, 20246.866.946.846.916.91158,374,730
Dec 20, 20246.997.026.826.856.85177,910,312
Dec 19, 20246.897.036.807.017.01126,085,518
Dec 18, 20247.107.136.986.996.99154,700,775
Dec 17, 20247.107.217.067.077.07132,301,050
Dec 16, 20247.187.227.107.137.13140,905,802
Dec 13, 20247.437.447.177.227.22330,893,017
Dec 12, 20247.487.527.437.507.50139,072,170
Dec 11, 20247.417.577.347.507.50177,829,306
Dec 10, 20247.587.687.387.407.40200,059,103
Dec 9, 20247.427.477.337.397.39126,760,227
Dec 6, 20247.367.427.337.427.42130,936,742
Dec 5, 20247.487.497.357.377.37126,828,170
Dec 4, 20247.527.607.457.527.52130,746,299
Dec 3, 20247.507.527.417.467.46100,202,295
Dec 2, 20247.407.567.387.487.48177,359,536
Nov 29, 20247.157.357.077.287.28160,655,933
Nov 28, 20247.257.297.137.157.15114,098,300
Nov 27, 20247.257.307.147.307.30121,926,065
Nov 26, 20247.257.397.247.297.2968,724,478
Nov 25, 20247.357.447.227.277.27105,626,880
Nov 22, 20247.587.617.327.327.32132,481,960
Nov 21, 20247.607.647.567.617.6188,198,066
Nov 20, 20247.657.667.567.617.61100,900,379
Nov 19, 20247.547.657.447.647.64184,565,672
Nov 18, 20247.427.587.337.407.40171,623,609
Nov 15, 20247.447.637.417.467.46146,202,325
Nov 14, 20247.617.637.437.447.44201,144,855
Nov 13, 20247.607.747.587.677.67176,939,647
Nov 12, 20247.837.987.617.687.68313,169,657
Nov 11, 20248.018.047.807.927.92281,082,994
Nov 8, 20248.288.418.098.108.10264,970,084
Nov 7, 20247.958.177.808.138.13288,931,709
Nov 6, 20248.218.388.128.208.20292,064,446
Nov 5, 20247.988.247.938.188.18291,754,473
Nov 4, 20248.038.107.858.008.00249,825,630
Nov 1, 20247.608.147.517.937.93464,577,502
Oct 31, 20247.757.757.587.607.60187,129,506
Oct 30, 20247.687.867.667.747.74170,933,534
Oct 29, 20247.927.967.637.667.66306,016,324
Oct 28, 20247.897.927.767.927.92166,683,996
Oct 25, 20248.018.027.887.927.92167,114,715
Oct 24, 20248.108.117.938.028.02170,160,081
Oct 23, 20248.268.308.068.208.20225,517,659
Oct 22, 20248.228.358.078.338.33173,591,287
Oct 21, 20248.118.448.058.328.32319,543,555
Oct 18, 20247.918.097.838.008.00198,828,698
Oct 17, 20248.088.117.867.887.88120,758,195
Oct 16, 20247.918.067.818.028.02136,259,518
Oct 15, 20248.308.308.008.018.01215,078,687
Oct 14, 20248.098.438.058.408.40212,338,944
Oct 11, 20248.258.257.988.058.05143,021,609
Oct 10, 20248.018.397.958.208.20265,719,616
Oct 9, 20248.388.387.857.937.93335,596,413
Oct 8, 20249.489.558.258.638.63618,523,536
Sep 30, 20248.658.898.228.708.70499,140,949
Sep 27, 20248.368.488.238.378.37131,133,055
Sep 26, 20247.798.127.698.128.12175,216,420
Sep 25, 20247.888.227.767.787.78230,391,360
Sep 24, 20247.487.767.447.687.68188,664,491
Sep 23, 20247.397.557.357.397.39121,124,070
Sep 20, 20247.207.487.157.447.44208,721,474
Sep 19, 20246.777.206.707.167.16234,868,647
Sep 18, 20246.626.796.586.746.74162,277,363
Sep 13, 20246.666.736.526.536.53154,815,698
Sep 12, 20246.606.636.536.576.57108,688,458
Sep 11, 20246.686.706.486.566.56137,082,788
Sep 10, 20246.766.796.636.726.7269,202,728
Sep 9, 20246.846.846.596.716.71145,140,397
Sep 6, 20246.977.026.916.916.9157,347,200
Sep 5, 20246.987.026.856.926.9280,686,520
Sep 4, 20247.097.096.866.946.94176,641,056
Sep 3, 20247.297.427.257.307.3071,698,925
Sep 2, 20247.407.447.197.307.30107,539,615
Aug 30, 20247.427.577.307.497.49132,767,964
Aug 29, 20247.297.507.257.427.4277,284,236
Aug 28, 20247.547.667.367.437.4397,487,609
Aug 27, 20247.637.687.437.547.5497,853,659
Aug 26, 20247.527.657.427.647.64155,839,053
Aug 23, 20247.387.487.367.427.4256,958,526
Aug 22, 20247.487.497.307.447.4478,752,757
Aug 21, 20247.407.457.337.437.4350,283,767
Aug 20, 20247.567.577.367.417.4177,398,500
Aug 19, 20247.487.627.447.517.51115,633,710
Aug 16, 20247.307.527.307.437.43173,024,370
Aug 15, 20247.087.277.027.237.23113,364,910
Aug 14, 20247.177.237.067.107.1082,310,815
Aug 13, 20247.187.227.077.187.1885,546,330
Aug 12, 20247.067.187.057.127.1278,326,795
Aug 9, 20247.027.167.027.067.06119,481,786
Aug 8, 20247.027.036.856.956.95113,566,856
Aug 7, 20246.987.176.907.097.09102,401,685
Aug 6, 20247.037.126.906.986.98132,024,404
Aug 5, 20247.117.247.017.037.03156,512,081
Aug 2, 20247.297.327.147.227.22166,783,477
Aug 1, 20247.647.707.497.527.52125,994,398
Jul 31, 20247.247.517.167.477.47175,730,264
Jul 30, 20247.317.317.077.167.16127,468,128
Jul 29, 20247.347.467.257.367.36123,424,977
Jul 26, 20247.087.397.087.277.27188,923,105
Jul 25, 20247.247.326.997.027.02247,974,439
Jul 24, 20247.557.577.347.437.43185,215,722
Jul 23, 20248.158.217.557.567.56275,322,841
Jul 22, 20248.308.358.058.138.13167,048,903
Jul 19, 20248.288.478.018.418.41194,462,095
Jul 18, 20248.478.678.398.628.62136,136,898
Jul 17, 20249.089.168.468.568.56243,452,577
Jul 16, 20249.059.218.999.179.17120,144,239
Jul 15, 20248.899.258.819.139.13214,839,718
Jul 12, 20249.009.078.638.768.76200,344,876
Jul 11, 20248.829.108.749.059.05132,168,960
Jul 10, 20249.049.098.748.788.78144,345,009
Jul 9, 20248.929.118.839.099.09132,743,707
Jul 8, 2024 0.15425 Dividend
Jul 8, 20248.989.058.878.928.92138,453,282
Jul 5, 20248.828.828.828.828.67-
Jul 4, 20248.858.968.778.828.67186,143,250
Jul 3, 20248.568.638.478.638.4889,587,122
Jul 2, 20248.668.738.438.548.39108,995,200
Jul 1, 20248.488.688.428.668.51126,167,622
Jun 28, 20248.168.578.158.508.35167,482,479
Jun 27, 20248.268.308.028.198.05118,937,114
Jun 26, 20248.268.348.098.308.15120,544,980
Jun 25, 20248.298.458.228.338.18106,708,249
Jun 24, 20248.168.358.108.258.1198,791,922
Jun 21, 20248.558.608.308.338.18118,205,623
Jun 20, 20248.508.638.388.458.30151,781,445
Jun 19, 20248.198.538.178.408.25175,024,590
Jun 18, 20248.238.278.058.148.00108,964,606
Jun 17, 20248.208.378.068.198.05118,526,793
Jun 14, 20248.038.317.968.288.14136,116,373
Jun 13, 20248.208.318.018.107.96135,102,947

Related Tickers

9GN.F Generation Mining Limited
0.2170
-0.91%
 
PLR.DU Pilbara Minerals Ltd
0.7478
-0.27%
 
S5L.F Standard Lithium Ltd.
1.4800
-1.86%
 
603799.SS Zhejiang Huayou Cobalt Co., Ltd
35.22
-0.42%
 
PNPNF Power Metallic Mines Inc.
0.9000
-1.32%
 
GENM.TO Generation Mining Limited
0.3450
-4.17%
 
LYC.AX Lynas Rare Earths Limited
9.00
+3.81%
 
RIO Rio Tinto Group
58.00
-1.16%