CNOOC

中国海油 SH600938 Forward-adjusted MAIN R Margin-eligible · 2022-10-24

33.42 +0.06 (+0.18%)

Sectors

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

33.06

High

33.70

Low

33.05

Prev close

33.36

Amplitude

1.95%

Volume

27.3M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

33.07

MA10

33.00

MA20

33.40

MA60

32.38

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Public disclosures · open the original to verify

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	33.06	33.70	33.05	33.42	27M
2	2026-09-29	33.50	33.76	32.88	33.36	29M
3	2026-09-28	32.55	33.60	32.42	33.50	41M
4	2026-09-24	32.34	32.87	32.32	32.80	29M
5	2026-09-23	32.80	33.09	32.20	32.29	29M
6	2026-09-22	33.17	33.26	32.80	33.09	25M
7	2026-09-21	32.01	33.57	31.84	33.54	53M
8	2026-09-18	32.14	32.75	32.08	32.30	34M
9	2026-09-17	32.62	32.79	31.88	32.57	50M
10	2026-09-16	33.64	34.00	32.90	33.08	39M
11	2026-09-15	33.91	33.96	33.21	33.45	35M
12	2026-09-14	34.58	34.80	33.66	33.91	48M

Data range

24.74 44.9% 44.06

High/low over the last 250 trading days, and where the price sits.

← Stocks