COSCO SHIPPING Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	13.70	13.92	13.60	13.70	-	1.11%	33,244,804
Feb 2, 2026	13.70	13.70	13.27	13.55	13.55	-1.09%	33,262,800
Jan 30, 2026	13.99	14.02	13.65	13.70	13.70	-2.07%	27,064,330
Jan 29, 2026	13.81	14.00	13.70	13.99	13.99	1.16%	21,963,470
Jan 28, 2026	13.60	13.84	13.60	13.83	13.83	1.92%	34,246,600
Jan 27, 2026	13.43	13.57	13.37	13.57	13.57	1.72%	19,615,290
Jan 26, 2026	13.36	13.42	13.24	13.34	13.34	0.30%	14,860,530
Jan 23, 2026	13.47	13.51	13.27	13.30	13.30	-0.97%	16,579,820
Jan 22, 2026	13.38	13.55	13.29	13.43	13.43	0.67%	16,031,700
Jan 21, 2026	13.42	13.65	13.26	13.34	13.34	-0.60%	29,753,730
Jan 20, 2026	13.28	13.52	13.20	13.42	13.42	1.36%	18,880,600
Jan 19, 2026	13.22	13.34	13.05	13.24	13.24	-0.15%	23,046,260
Jan 16, 2026	13.75	13.80	13.21	13.26	13.26	-3.35%	48,070,250
Jan 15, 2026	13.77	13.80	13.66	13.72	13.72	-0.07%	10,564,300
Jan 14, 2026	13.88	13.92	13.68	13.73	13.73	-1.01%	18,576,678
Jan 13, 2026	13.90	14.04	13.78	13.87	13.87	0.22%	17,571,330
Jan 12, 2026	13.77	13.84	13.66	13.84	13.84	0.51%	16,343,900
Jan 9, 2026	13.65	13.79	13.63	13.77	13.77	0.95%	12,380,210
Jan 8, 2026	13.72	13.72	13.53	13.64	13.64	-0.58%	15,142,370
Jan 7, 2026	13.79	13.89	13.66	13.72	13.72	-0.07%	13,030,010
Jan 6, 2026	13.82	13.82	13.55	13.73	13.73	-0.15%	19,513,390
Jan 5, 2026	13.93	13.93	13.66	13.75	13.75	-1.08%	17,960,260
Jan 2, 2026	13.77	13.93	13.64	13.90	13.90	1.09%	6,229,908
Dec 31, 2025	13.98	14.01	13.74	13.75	13.75	-1.65%	7,593,250
Dec 30, 2025	13.91	14.06	13.83	13.98	13.98	0.50%	17,066,850
Dec 29, 2025	13.88	13.91	13.71	13.91	13.91	0.22%	15,273,140
Dec 24, 2025	13.91	13.95	13.82	13.88	13.88	-0.22%	8,250,739
Dec 23, 2025	13.70	13.93	13.70	13.91	13.91	1.53%	15,453,630
Dec 22, 2025	13.60	13.71	13.58	13.70	13.70	1.26%	12,280,960
Dec 19, 2025	13.69	13.74	13.47	13.53	13.53	-1.17%	23,893,340
Dec 18, 2025	13.50	13.77	13.50	13.69	13.69	0.96%	16,532,530
Dec 17, 2025	13.37	13.59	13.34	13.56	13.56	1.35%	12,316,000
Dec 16, 2025	13.60	13.66	13.32	13.38	13.38	-1.62%	15,968,980
Dec 15, 2025	13.68	13.77	13.45	13.60	13.60	-0.58%	30,890,390
Dec 12, 2025	13.81	13.82	13.36	13.68	13.68	-0.29%	48,712,480
Dec 11, 2025	13.65	13.96	13.62	13.72	13.72	1.11%	22,327,390
Dec 10, 2025	13.87	13.92	13.48	13.57	13.57	-2.09%	26,236,610
Dec 9, 2025	13.74	13.95	13.69	13.86	13.86	0.87%	19,217,870
Dec 8, 2025	13.88	13.89	13.66	13.74	13.74	-1.01%	15,654,170
Dec 5, 2025	13.97	14.02	13.82	13.88	13.88	-0.50%	14,752,560
Dec 4, 2025	13.88	13.99	13.88	13.95	13.95	0.87%	21,666,320
Dec 3, 2025	13.77	13.86	13.71	13.83	13.83	0.44%	15,529,120
Dec 2, 2025	13.70	13.81	13.62	13.77	13.77	1.10%	20,808,310
Dec 1, 2025	13.23	13.64	13.23	13.62	13.62	2.79%	19,828,610
Nov 28, 2025	13.33	13.37	13.22	13.25	13.25	-0.45%	11,674,340
Nov 27, 2025	13.25	13.36	13.17	13.31	13.31	0.45%	14,590,740
Nov 26, 2025	13.48	13.48	13.24	13.25	13.25	-1.12%	22,291,770
Nov 25, 2025	13.47	13.51	13.38	13.40	13.40	-0.67%	20,384,720
Nov 24, 2025	13.48	13.58	13.40	13.49	13.49	0.15%	31,663,590
Nov 21, 2025	13.66	13.66	13.42	13.47	13.47	-2.04%	24,565,550