Comparing Back to the side-by-side chart ↗
China Mobile Limited (600941.SHG) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 101.00 | 102.36 | 100.50 | 101.40 | -0.10% | 10,783,807 |
| 2026-10-15 | 100.08 | 101.88 | 99.80 | 101.50 | +1.01% | 16,137,453 |
| 2026-10-14 | 99.30 | 100.75 | 98.81 | 100.49 | +1.13% | 14,137,032 |
| 2026-10-13 | 99.33 | 99.88 | 98.82 | 99.37 | +0.06% | 10,239,696 |
| 2026-10-12 | 97.98 | 99.62 | 97.80 | 99.31 | +1.36% | 13,644,021 |
| 2026-10-09 | 97.68 | 98.88 | 97.58 | 97.98 | +0.02% | 12,830,742 |
| 2026-10-08 | 95.91 | 98.10 | 95.77 | 97.96 | +2.25% | 13,240,767 |
| 2026-09-30 | 94.90 | 95.94 | 94.13 | 95.80 | -1.60% | 8,365,074 |
| 2026-09-29 | 97.50 | 98.12 | 96.92 | 97.36 | -0.36% | 5,973,278 |
| 2026-09-28 | 97.40 | 98.18 | 97.10 | 97.71 | +0.27% | 7,897,684 |
| 2026-09-24 | 96.50 | 97.60 | 96.07 | 97.45 | +1.09% | 8,276,083 |
| 2026-09-23 | 96.40 | 96.75 | 96.05 | 96.40 | -0.05% | 4,367,172 |
| 2026-09-22 | 96.01 | 96.76 | 95.80 | 96.45 | +0.46% | 6,898,122 |
| 2026-09-21 | 96.85 | 96.90 | 95.69 | 96.01 | -0.64% | 9,143,480 |
| 2026-09-18 | 96.61 | 97.55 | 96.40 | 96.63 | -0.28% | 7,443,602 |
| 2026-09-17 | 96.97 | 97.18 | 96.36 | 96.90 | -0.04% | 5,727,935 |
| 2026-09-16 | 97.79 | 97.86 | 96.81 | 96.94 | -0.87% | 5,951,804 |
| 2026-09-15 | 98.16 | 98.65 | 97.60 | 97.79 | -0.38% | 4,841,855 |
| 2026-09-14 | 97.50 | 99.60 | 97.40 | 98.16 | +0.45% | 8,843,777 |
| 2026-09-11 | 97.01 | 98.38 | 96.85 | 97.72 | +0.57% | 8,868,827 |
| 2026-09-10 | 97.13 | 97.82 | 96.84 | 97.17 | +0.06% | 5,325,320 |
| 2026-09-09 | 97.45 | 97.45 | 96.81 | 97.11 | -0.60% | 6,925,670 |
| 2026-09-08 | 98.50 | 98.98 | 97.41 | 97.70 | -1.01% | 8,762,023 |
| 2026-09-07 | 100.18 | 100.39 | 98.00 | 98.70 | -1.60% | 9,708,589 |
| 2026-09-04 | 100.13 | 100.88 | 99.60 | 100.30 | -0.23% | 6,396,953 |
| 2026-09-03 | 100.60 | 101.00 | 100.30 | 100.53 | -0.27% | 6,984,155 |
| 2026-09-02 | 99.88 | 100.94 | 99.76 | 100.80 | +0.91% | 13,265,944 |
| 2026-09-01 | 99.00 | 100.20 | 98.40 | 99.89 | +0.85% | 11,082,894 |
| 2026-08-31 | 97.85 | 99.23 | 97.51 | 99.05 | +1.22% | 10,839,268 |
| 2026-08-28 | 97.89 | 98.07 | 96.88 | 97.86 | -0.18% | 6,665,543 |
| 2026-08-27 | 98.27 | 98.45 | 97.18 | 98.04 | -0.42% | 5,773,901 |
| 2026-08-26 | 98.82 | 98.92 | 98.04 | 98.45 | -0.41% | 6,286,893 |
| 2026-08-25 | 97.60 | 99.06 | 97.54 | 98.86 | +1.36% | 12,696,129 |
| 2026-08-24 | 96.05 | 98.04 | 96.05 | 97.53 | +1.33% | 12,757,470 |
| 2026-08-21 | 96.57 | 96.97 | 96.09 | 96.25 | -0.47% | 6,270,677 |
| 2026-08-20 | 96.86 | 97.44 | 96.33 | 96.70 | -0.48% | 8,120,913 |
| 2026-08-19 | 95.84 | 97.30 | 95.34 | 97.17 | +1.49% | 12,278,341 |
| 2026-08-18 | 96.00 | 96.02 | 95.08 | 95.74 | -0.29% | 6,074,146 |
| 2026-08-17 | 97.58 | 97.70 | 95.75 | 96.02 | -1.73% | 10,080,698 |
| 2026-08-14 | 95.69 | 98.13 | 95.48 | 97.71 | +1.66% | 13,792,224 |
| 2026-08-13 | 96.19 | 96.44 | 95.82 | 96.11 | -0.11% | 5,661,481 |
| 2026-08-12 | 96.50 | 96.51 | 95.70 | 96.22 | -0.21% | 8,143,437 |
| 2026-08-11 | 96.52 | 97.26 | 96.02 | 96.42 | -0.29% | 6,891,569 |
| 2026-08-10 | 95.12 | 97.61 | 94.77 | 96.70 | +1.26% | 10,893,645 |
| 2026-08-07 | 96.48 | 96.69 | 94.85 | 95.50 | -0.98% | 10,481,923 |
| 2026-08-06 | 95.99 | 97.00 | 95.15 | 96.45 | +0.48% | 9,649,467 |
| 2026-08-05 | 96.20 | 96.33 | 95.16 | 95.99 | -0.45% | 11,438,979 |
| 2026-08-04 | 98.82 | 99.18 | 96.09 | 96.42 | -2.58% | 15,813,983 |
| 2026-08-03 | 97.40 | 99.41 | 96.71 | 98.97 | +1.60% | 15,991,539 |
| 2026-07-31 | 97.50 | 97.50 | 95.45 | 97.41 | -1.31% | 20,138,353 |
| 2026-07-30 | 97.10 | 99.19 | 96.83 | 98.70 | +1.44% | 20,810,115 |
| 2026-07-29 | 96.35 | 97.79 | 96.01 | 97.30 | +0.99% | 15,051,945 |
| 2026-07-28 | 94.23 | 96.79 | 94.23 | 96.35 | +2.08% | 15,674,801 |
| 2026-07-27 | 94.71 | 95.40 | 94.12 | 94.39 | -0.32% | 7,903,929 |
| 2026-07-24 | 94.58 | 95.20 | 94.40 | 94.69 | +0.28% | 9,188,498 |
| 2026-07-23 | 93.79 | 95.10 | 93.79 | 94.43 | +0.36% | 9,313,618 |
| 2026-07-22 | 94.70 | 94.80 | 92.01 | 94.09 | -0.90% | 21,248,306 |
| 2026-07-21 | 95.81 | 96.47 | 94.01 | 94.94 | -0.90% | 19,419,588 |
| 2026-07-20 | 93.40 | 96.08 | 93.40 | 95.80 | +2.57% | 20,161,171 |
| 2026-07-17 | 93.00 | 94.60 | 92.81 | 93.40 | +0.38% | 16,682,878 |
| 2026-07-16 | 92.79 | 93.60 | 92.46 | 93.05 | +0.27% | 9,533,640 |
| 2026-07-15 | 91.10 | 92.98 | 91.10 | 92.80 | +1.09% | 10,140,754 |
| 2026-07-14 | 91.03 | 92.13 | 90.68 | 91.80 | +0.40% | 9,829,241 |
| 2026-07-13 | 89.60 | 91.53 | 89.41 | 91.43 | +1.61% | 10,608,523 |
| 2026-07-10 | 88.71 | 90.00 | 88.00 | 89.98 | +1.43% | 10,540,106 |
| 2026-07-09 | 89.19 | 90.03 | 88.59 | 88.71 | -1.38% | 7,653,397 |
| 2026-07-08 | 88.40 | 90.04 | 87.90 | 89.95 | +1.73% | 9,440,440 |
| 2026-07-07 | 87.88 | 88.49 | 87.59 | 88.42 | +0.48% | 5,780,590 |
| 2026-07-06 | 87.40 | 88.40 | 86.74 | 88.00 | +0.59% | 7,561,083 |
| 2026-07-03 | 88.25 | 88.84 | 87.01 | 87.48 | -0.87% | 8,550,419 |
| 2026-07-02 | 86.62 | 88.35 | 86.48 | 88.25 | +2.03% | 10,806,513 |
| 2026-07-01 | 86.00 | 87.26 | 85.61 | 86.49 | +0.42% | 9,898,084 |
| 2026-06-30 | 87.49 | 87.49 | 86.01 | 86.13 | -1.68% | 8,204,688 |
| 2026-06-29 | 86.95 | 88.25 | 85.38 | 87.60 | +0.90% | 10,533,881 |
| 2026-06-26 | 87.70 | 88.36 | 86.02 | 86.82 | -1.00% | 10,966,614 |
| 2026-06-25 | 88.52 | 88.78 | 87.26 | 87.70 | -1.13% | 11,267,070 |
| 2026-06-24 | 90.52 | 90.70 | 88.67 | 88.70 | -2.01% | 12,578,188 |
| 2026-06-23 | 91.78 | 92.39 | 90.33 | 90.52 | -1.53% | 9,628,651 |
| 2026-06-22 | 91.60 | 92.01 | 90.10 | 91.93 | +0.31% | 12,937,449 |
| 2026-06-18 | 92.98 | 92.98 | 91.52 | 91.65 | -1.43% | 9,028,811 |
| 2026-06-17 | 93.03 | 93.64 | 92.18 | 92.98 | -0.01% | 8,648,906 |
| 2026-06-16 | 94.06 | 94.06 | 92.88 | 92.99 | -1.32% | 11,334,422 |
| 2026-06-15 | 95.12 | 95.23 | 93.90 | 94.23 | -0.94% | 11,538,145 |
| 2026-06-12 | 95.90 | 96.16 | 95.06 | 95.12 | -0.89% | 9,674,562 |
| 2026-06-11 | 96.80 | 97.18 | 95.80 | 95.97 | -1.34% | 7,115,763 |
| 2026-06-10 | 96.01 | 98.30 | 96.01 | 97.27 | +1.47% | 11,654,351 |
| 2026-06-09 | 96.17 | 96.77 | 95.50 | 95.86 | -0.77% | 6,624,242 |
| 2026-06-08 | 97.00 | 97.52 | 95.08 | 96.60 | -0.75% | 8,689,584 |
| 2026-06-05 | 98.11 | 98.48 | 97.00 | 97.33 | -2.83% | 7,609,022 |
| 2026-06-04 | 100.00 | 100.47 | 98.73 | 100.16 | +0.00% | 9,598,949 |
| 2026-06-03 | 100.42 | 100.90 | 99.50 | 100.16 | -0.26% | 8,236,631 |
| 2026-06-02 | 98.90 | 100.49 | 98.38 | 100.42 | +1.54% | 9,544,657 |
| 2026-06-01 | 98.80 | 99.10 | 98.20 | 98.90 | -0.20% | 7,580,179 |
| 2026-05-29 | 98.18 | 99.48 | 97.99 | 99.10 | +0.94% | 7,768,875 |
| 2026-05-28 | 97.55 | 98.35 | 96.80 | 98.18 | +0.61% | 8,838,712 |
| 2026-05-27 | 97.06 | 97.80 | 96.36 | 97.58 | +0.40% | 7,741,080 |
| 2026-05-26 | 96.51 | 97.48 | 96.33 | 97.19 | +0.59% | 7,770,766 |
| 2026-05-25 | 96.11 | 96.80 | 95.65 | 96.62 | +0.67% | 8,188,863 |
| 2026-05-22 | 96.70 | 96.89 | 95.79 | 95.98 | -0.80% | 8,831,192 |
| 2026-05-21 | 99.03 | 99.05 | 96.51 | 96.75 | -2.43% | 14,086,296 |
| 2026-05-20 | 100.00 | 100.18 | 98.57 | 99.16 | -1.82% | 11,885,049 |
| 2026-05-19 | 99.80 | 103.36 | 99.52 | 101.00 | +0.65% | 21,979,375 |
| 2026-05-18 | 98.98 | 101.95 | 98.40 | 100.35 | +2.43% | 24,339,789 |
| 2026-05-15 | 98.47 | 99.55 | 97.70 | 97.97 | -0.57% | 15,538,680 |
| 2026-05-14 | 97.89 | 98.95 | 97.51 | 98.53 | +0.65% | 13,894,733 |
| 2026-05-13 | 97.18 | 98.03 | 97.01 | 97.89 | +0.53% | 9,530,690 |
| 2026-05-12 | 97.50 | 98.20 | 97.12 | 97.37 | -0.32% | 9,000,982 |
| 2026-05-11 | 96.69 | 97.88 | 95.82 | 97.68 | +1.03% | 12,414,990 |
| 2026-05-08 | 96.02 | 97.25 | 95.72 | 96.68 | +0.69% | 9,339,412 |
| 2026-05-07 | 96.39 | 96.55 | 95.73 | 96.02 | -0.80% | 9,128,958 |
| 2026-05-06 | 96.61 | 96.80 | 95.20 | 96.79 | +0.17% | 10,383,932 |
| 2026-04-30 | 96.30 | 97.11 | 96.30 | 96.63 | +0.08% | 7,441,002 |
| 2026-04-29 | 96.00 | 96.56 | 95.90 | 96.55 | +0.54% | 7,124,805 |
| 2026-04-28 | 95.31 | 96.14 | 95.10 | 96.03 | +0.55% | 7,431,305 |
| 2026-04-27 | 95.88 | 95.88 | 95.12 | 95.50 | +0.06% | 6,643,975 |
| 2026-04-24 | 95.80 | 95.99 | 95.20 | 95.44 | -0.43% | 6,432,798 |
| 2026-04-23 | 95.83 | 96.62 | 95.68 | 95.85 | +0.03% | 8,590,356 |
| 2026-04-22 | 96.10 | 96.90 | 95.52 | 95.82 | -0.87% | 9,666,666 |
| 2026-04-21 | 93.96 | 96.74 | 93.96 | 96.66 | +3.60% | 23,160,884 |
| 2026-04-20 | 93.31 | 93.38 | 93.20 | 93.30 | -0.18% | 5,326,728 |
| 2026-04-17 | 93.66 | 93.66 | 93.31 | 93.47 | -0.20% | 6,039,433 |
| 2026-04-16 | 93.69 | 93.97 | 93.58 | 93.66 | -0.05% | 5,820,771 |
| 2026-04-15 | 93.50 | 93.88 | 93.41 | 93.71 | +0.17% | 7,742,425 |
| 2026-04-14 | 93.60 | 93.97 | 93.31 | 93.55 | -0.12% | 6,360,382 |
| 2026-04-13 | 93.77 | 93.83 | 93.46 | 93.66 | -0.36% | 5,637,325 |
| 2026-04-10 | 93.65 | 94.20 | 93.49 | 94.00 | +0.38% | 7,198,011 |
| 2026-04-09 | 93.75 | 93.78 | 93.36 | 93.64 | -0.37% | 5,283,533 |
| 2026-04-08 | 93.51 | 93.99 | 93.41 | 93.99 | +0.65% | 7,651,651 |
| 2026-04-07 | 93.03 | 93.53 | 92.94 | 93.38 | +0.39% | 5,472,300 |
| 2026-04-03 | 93.29 | 93.49 | 92.69 | 93.02 | -0.28% | 7,071,686 |
| 2026-04-02 | 93.83 | 93.83 | 93.00 | 93.28 | -0.61% | 6,099,814 |
| 2026-04-01 | 94.15 | 94.32 | 93.58 | 93.85 | +0.06% | 7,484,273 |
| 2026-03-31 | 93.40 | 94.49 | 93.21 | 93.79 | +0.42% | 8,758,634 |
| 2026-03-30 | 93.00 | 93.53 | 92.29 | 93.40 | -0.02% | 9,481,343 |
| 2026-03-27 | 93.19 | 93.58 | 93.02 | 93.42 | -0.48% | 7,448,304 |
| 2026-03-26 | 93.80 | 94.29 | 93.30 | 93.87 | +0.02% | 7,376,464 |
| 2026-03-25 | 93.20 | 94.15 | 93.18 | 93.85 | -0.03% | 8,296,088 |
| 2026-03-24 | 93.71 | 94.50 | 93.37 | 93.88 | +0.65% | 10,142,008 |
| 2026-03-23 | 95.66 | 95.66 | 93.18 | 93.27 | -3.10% | 16,630,459 |
| 2026-03-20 | 98.34 | 98.39 | 96.13 | 96.25 | -2.37% | 14,622,352 |
| 2026-03-19 | 97.30 | 98.88 | 97.30 | 98.59 | +0.83% | 13,999,435 |
| 2026-03-18 | 97.73 | 97.91 | 96.91 | 97.78 | +0.04% | 7,197,774 |
| 2026-03-17 | 97.70 | 98.35 | 97.39 | 97.74 | +0.04% | 7,889,209 |
| 2026-03-16 | 97.89 | 98.78 | 97.60 | 97.70 | -0.19% | 12,724,313 |
| 2026-03-13 | 96.39 | 98.17 | 96.24 | 97.89 | +1.50% | 17,324,106 |
| 2026-03-12 | 96.66 | 96.99 | 96.25 | 96.44 | -0.16% | 7,558,867 |
| 2026-03-11 | 95.41 | 96.88 | 95.34 | 96.59 | +1.25% | 13,763,585 |
| 2026-03-10 | 95.16 | 95.42 | 94.53 | 95.40 | +0.20% | 8,373,598 |
| 2026-03-09 | 95.31 | 96.44 | 94.98 | 95.21 | -0.42% | 13,461,340 |
| 2026-03-06 | 95.17 | 95.91 | 94.95 | 95.61 | +0.00% | 7,754,071 |
| 2026-03-05 | 94.40 | 95.96 | 94.08 | 95.61 | +1.27% | 11,680,515 |
| 2026-03-04 | 95.60 | 95.61 | 93.72 | 94.41 | -1.28% | 13,414,803 |
| 2026-03-03 | 95.67 | 96.44 | 95.28 | 95.63 | +0.05% | 13,622,932 |
| 2026-03-02 | 93.90 | 95.96 | 93.70 | 95.58 | +1.35% | 15,765,735 |
| 2026-02-27 | 93.96 | 94.32 | 93.61 | 94.31 | +0.36% | 6,168,634 |
| 2026-02-26 | 94.28 | 94.53 | 93.41 | 93.97 | -0.28% | 7,667,222 |
| 2026-02-25 | 94.52 | 94.84 | 93.97 | 94.23 | -0.46% | 9,082,250 |
| 2026-02-24 | 93.00 | 94.80 | 92.77 | 94.67 | +2.22% | 12,411,311 |
| 2026-02-13 | 93.35 | 93.47 | 92.56 | 92.61 | -0.73% | 8,873,030 |
| 2026-02-12 | 94.19 | 94.28 | 93.10 | 93.29 | -0.91% | 8,570,652 |
| 2026-02-11 | 93.87 | 94.33 | 93.87 | 94.15 | +0.32% | 5,203,399 |
| 2026-02-10 | 94.20 | 94.57 | 93.51 | 93.85 | -0.41% | 12,150,268 |
| 2026-02-09 | 95.17 | 95.24 | 94.07 | 94.24 | -0.91% | 11,119,937 |
| 2026-02-06 | 95.52 | 95.75 | 94.83 | 95.11 | -0.26% | 8,132,271 |
| 2026-02-05 | 94.93 | 95.95 | 94.70 | 95.36 | +0.45% | 10,909,588 |
| 2026-02-04 | 92.01 | 95.00 | 91.98 | 94.93 | +3.11% | 19,485,059 |
| 2026-02-03 | 92.66 | 92.80 | 91.88 | 92.07 | -0.64% | 15,162,510 |
| 2026-02-02 | 93.10 | 93.42 | 91.51 | 92.66 | -3.86% | 32,136,246 |
| 2026-01-30 | 96.88 | 97.60 | 96.22 | 96.38 | -0.62% | 13,752,638 |
| 2026-01-29 | 95.34 | 97.00 | 94.71 | 96.98 | +1.34% | 20,905,474 |
| 2026-01-28 | 94.26 | 96.13 | 93.80 | 95.70 | +1.53% | 23,571,562 |
| 2026-01-27 | 94.82 | 95.09 | 94.25 | 94.26 | -0.57% | 14,886,467 |
| 2026-01-26 | 95.36 | 95.89 | 94.73 | 94.80 | -0.61% | 19,469,435 |
| 2026-01-23 | 96.41 | 96.41 | 95.24 | 95.38 | -0.90% | 15,781,274 |
| 2026-01-22 | 96.23 | 96.93 | 96.10 | 96.25 | +0.11% | 9,770,689 |
| 2026-01-21 | 97.10 | 97.10 | 96.00 | 96.14 | -1.21% | 13,332,291 |
| 2026-01-20 | 96.50 | 97.44 | 96.27 | 97.32 | +0.85% | 13,021,335 |
| 2026-01-19 | 96.28 | 96.75 | 95.75 | 96.50 | +0.23% | 12,391,626 |
| 2026-01-16 | 97.13 | 97.81 | 96.00 | 96.28 | -0.84% | 21,785,954 |
| 2026-01-15 | 98.95 | 98.95 | 97.00 | 97.10 | -1.95% | 28,476,178 |
| 2026-01-14 | 100.18 | 100.21 | 99.00 | 99.03 | -1.15% | 26,212,401 |
| 2026-01-13 | 100.41 | 100.89 | 100.02 | 100.18 | -0.22% | 17,210,814 |
| 2026-01-12 | 100.44 | 100.59 | 100.00 | 100.40 | +0.28% | 16,118,216 |
| 2026-01-09 | 100.12 | 100.36 | 99.54 | 100.12 | +0.00% | 18,177,767 |
| 2026-01-08 | 100.30 | 100.45 | 100.04 | 100.12 | -0.18% | 13,181,669 |
| 2026-01-07 | 100.59 | 101.02 | 100.22 | 100.30 | -0.36% | 15,691,902 |
| 2026-01-06 | 100.58 | 100.73 | 100.13 | 100.66 | +0.08% | 15,228,763 |
| 2026-01-05 | 101.38 | 101.44 | 100.00 | 100.58 | -0.47% | 21,477,952 |
| 2025-12-31 | 100.35 | 101.13 | 100.35 | 101.05 | +0.70% | 10,708,241 |
| 2025-12-30 | 100.50 | 100.90 | 100.22 | 100.35 | -0.23% | 8,788,834 |
| 2025-12-29 | 100.76 | 101.59 | 100.25 | 100.58 | -0.26% | 17,789,608 |
| 2025-12-26 | 100.30 | 101.11 | 100.12 | 100.84 | +0.33% | 14,736,262 |
| 2025-12-25 | 101.40 | 101.47 | 100.35 | 100.51 | -0.99% | 17,634,204 |
| 2025-12-24 | 100.94 | 101.94 | 100.10 | 101.52 | +0.52% | 16,437,369 |
| 2025-12-23 | 101.00 | 101.29 | 100.82 | 100.99 | -0.17% | 12,770,784 |
| 2025-12-22 | 102.01 | 102.26 | 100.86 | 101.16 | -0.98% | 20,592,437 |
| 2025-12-19 | 102.01 | 102.43 | 101.86 | 102.16 | +0.26% | 8,820,683 |
| 2025-12-18 | 102.20 | 102.54 | 101.80 | 101.90 | -0.40% | 9,791,708 |
| 2025-12-17 | 102.90 | 102.90 | 101.80 | 102.31 | -0.66% | 11,959,506 |
| 2025-12-16 | 102.80 | 103.25 | 102.11 | 102.99 | +0.18% | 10,906,930 |
| 2025-12-15 | 104.40 | 104.44 | 102.80 | 102.81 | -1.49% | 19,547,135 |
| 2025-12-12 | 104.31 | 104.48 | 103.92 | 104.36 | +0.05% | 15,945,182 |
| 2025-12-11 | 104.70 | 104.86 | 104.29 | 104.31 | -0.37% | 8,373,928 |
| 2025-12-10 | 104.77 | 105.00 | 104.46 | 104.70 | -0.21% | 6,707,723 |
| 2025-12-09 | 104.49 | 105.00 | 104.42 | 104.92 | +0.39% | 10,180,915 |
| 2025-12-08 | 105.47 | 105.60 | 104.42 | 104.51 | -0.91% | 19,437,391 |
| 2025-12-05 | 106.20 | 106.33 | 105.05 | 105.47 | -0.60% | 14,601,246 |
| 2025-12-04 | 106.68 | 106.94 | 105.92 | 106.11 | -0.50% | 11,753,906 |
| 2025-12-03 | 107.35 | 107.65 | 106.52 | 106.64 | -0.66% | 10,364,736 |
| 2025-12-02 | 106.87 | 107.60 | 106.78 | 107.35 | +0.28% | 10,478,681 |
| 2025-12-01 | 106.70 | 107.33 | 106.51 | 107.05 | -0.60% | 17,623,312 |
| 2025-11-28 | 108.04 | 108.40 | 107.61 | 107.70 | -0.51% | 7,961,801 |
| 2025-11-27 | 108.58 | 108.79 | 107.82 | 108.25 | -0.66% | 8,538,225 |
| 2025-11-26 | 108.60 | 109.61 | 108.32 | 108.97 | +0.29% | 9,803,188 |
| 2025-11-25 | 108.65 | 108.83 | 107.70 | 108.66 | -0.06% | 9,464,490 |
| 2025-11-24 | 108.48 | 109.20 | 107.50 | 108.72 | +0.22% | 13,552,723 |
| 2025-11-21 | 108.48 | 109.37 | 108.06 | 108.48 | -0.19% | 15,022,126 |
| 2025-11-20 | 107.61 | 109.28 | 107.61 | 108.69 | +0.74% | 14,338,886 |
| 2025-11-19 | 107.79 | 108.13 | 107.47 | 107.89 | +0.07% | 7,711,138 |
| 2025-11-18 | 106.53 | 107.88 | 106.31 | 107.81 | +1.10% | 11,445,976 |
| 2025-11-17 | 107.05 | 107.21 | 106.15 | 106.64 | -0.53% | 9,238,290 |
| 2025-11-14 | 107.34 | 108.00 | 107.16 | 107.21 | -0.11% | 8,539,179 |
| 2025-11-13 | 108.58 | 108.93 | 106.75 | 107.33 | -1.16% | 14,354,310 |
| 2025-11-12 | 107.90 | 108.98 | 107.90 | 108.59 | +0.73% | 13,108,523 |
| 2025-11-11 | 107.86 | 108.00 | 107.44 | 107.80 | +0.06% | 6,841,780 |
| 2025-11-10 | 107.30 | 107.84 | 106.88 | 107.74 | +0.18% | 6,809,831 |
| 2025-11-07 | 107.00 | 107.77 | 107.00 | 107.55 | +0.35% | 5,458,728 |
| 2025-11-06 | 107.21 | 107.57 | 106.71 | 107.18 | -0.02% | 6,053,456 |
| 2025-11-05 | 107.55 | 108.05 | 107.05 | 107.20 | -0.43% | 6,530,711 |
| 2025-11-04 | 106.63 | 107.99 | 106.30 | 107.66 | +0.98% | 15,043,690 |
| 2025-11-03 | 105.70 | 106.75 | 105.50 | 106.62 | +0.78% | 10,907,747 |
| 2025-10-31 | 106.45 | 106.68 | 105.12 | 105.79 | -0.61% | 14,302,488 |
| 2025-10-30 | 106.09 | 107.16 | 105.92 | 106.44 | +0.44% | 10,734,685 |
| 2025-10-29 | 106.61 | 106.69 | 105.90 | 105.97 | -0.65% | 9,048,647 |
| 2025-10-28 | 106.85 | 107.04 | 106.46 | 106.66 | -0.04% | 6,117,102 |
| 2025-10-27 | 106.71 | 107.70 | 106.39 | 106.70 | -0.16% | 10,928,762 |
| 2025-10-24 | 106.70 | 107.30 | 106.59 | 106.87 | +0.17% | 7,856,287 |
| 2025-10-23 | 106.00 | 106.86 | 106.00 | 106.69 | +0.46% | 8,097,865 |
| 2025-10-22 | 105.80 | 106.48 | 105.76 | 106.20 | +0.08% | 8,667,782 |
| 2025-10-21 | 107.11 | 107.47 | 105.71 | 106.12 | -1.54% | 20,182,621 |
| 2025-10-20 | 107.62 | 107.92 | 106.81 | 107.78 | -0.14% | 8,099,093 |
| 2025-10-17 | 107.61 | 108.36 | 107.47 | 107.93 | +0.11% | 12,273,683 |
| 2025-10-16 | 107.13 | 107.90 | 106.81 | 107.81 | +0.64% | 8,057,246 |
| 2025-10-15 | 107.21 | 107.91 | 106.68 | 107.12 | -0.45% | 8,423,201 |
| 2025-10-14 | 106.85 | 107.90 | 106.20 | 107.60 | +0.61% | 16,171,982 |
| 2025-10-13 | 106.20 | 107.44 | 105.68 | 106.95 | +0.34% | 13,797,859 |
| 2025-10-10 | 105.02 | 106.99 | 104.80 | 106.59 | +1.09% | 17,256,703 |
| 2025-10-09 | 104.16 | 105.68 | 103.80 | 105.44 | +0.73% | 13,628,543 |
| 2025-09-30 | 105.12 | 105.15 | 104.51 | 104.68 | -0.57% | 8,351,865 |
| 2025-09-29 | 105.60 | 105.79 | 104.31 | 105.28 | -0.49% | 12,187,328 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+4.54%). Pire mois : Juin (-8.64%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de China Mobile Limited (600941.SHG) ?
101.40 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 600941.SHG ?
Plus haut à 109.61 et plus bas à 85.38 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de China Mobile Limited ?
Historiquement, le mois le plus fort de 600941.SHG a été Juil (moyenne +4.54%) et le plus faible Juin (moyenne -8.64%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 431 bougies quotidiennes du data lake Closelook.