COSCO SHIPPING Holdings Co., Ltd. (FRA:C6G)
Germany · Delayed Price · Currency is EUR 1.502
-0.026 (-1.73%)
At close: Jan 30, 2026
COSCO SHIPPING Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | -1.70% | 6,500 |
| Jan 29, 2026 | 1.47 | 1.53 | 1.47 | 1.53 | 1.53 | 5.60% | 2,700 |
| Jan 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.91% | - |
| Jan 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.58% | - |
| Jan 26, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 2.58% | 15,000 |
| Jan 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | -4.08% | - |
| Jan 22, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 4.47% | 7,387 |
| Jan 21, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.92% | - |
| Jan 20, 2026 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 1.60% | 1,650 |
| Jan 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.62% | - |
| Jan 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.82% | - |
| Jan 15, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.11% | - |
| Jan 14, 2026 | 1.49 | 1.54 | 1.49 | 1.52 | 1.52 | 1.54% | 114,493 |
| Jan 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.73% | - |
| Jan 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.58% | 13 |
| Jan 9, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 5.67% | 687 |
| Jan 8, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -4.12% | - |
| Jan 7, 2026 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 3.24% | 2,000 |
| Jan 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.71% | 2,600 |
| Jan 5, 2026 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 2.47% | 200 |
| Jan 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.20% | - |
| Dec 30, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | 0.34% | 1,000 |
| Dec 29, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.20% | - |
| Dec 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.36% | - |
| Dec 22, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.47 | 0.55% | - |
| Dec 19, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.46% | - |
| Dec 18, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | -0.53% | 16,659 |
| Dec 17, 2025 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 1.54% | 1,940 |
| Dec 16, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.13% | 1,600 |
| Dec 15, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.49% | - |
| Dec 12, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.74% | 5,687 |
| Dec 11, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.91% | - |
| Dec 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.43% | 580 |
| Dec 9, 2025 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 6.21% | 13,346 |
| Dec 8, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.72% | - |
| Dec 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.53% | - |
| Dec 4, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.32% | - |
| Dec 3, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 4.02% | 1,000 |
| Dec 2, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.88% | - |
| Dec 1, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.49% | - |
| Nov 28, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.35% | - |
| Nov 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.42% | - |
| Nov 26, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.64% | - |
| Nov 25, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.41% | - |
| Nov 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -4.42% | - |
| Nov 21, 2025 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | 2.46% | 7,778 |
| Nov 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | - |
| Nov 19, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.02% | - |
| Nov 18, 2025 | 1.49 | 1.56 | 1.49 | 1.56 | 1.55 | -1.08% | 882 |
| Nov 17, 2025 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 2.08% | 15 |