COSCO SHIPPING Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	14.40	14.48	14.26	14.30	14.30	-0.42%	15,672,200
Jul 31, 2025	14.68	14.68	14.30	14.36	14.36	-2.45%	37,030,287
Jul 30, 2025	14.88	15.00	14.62	14.72	14.72	-0.94%	28,114,702
Jul 29, 2025	15.00	15.02	14.72	14.86	14.86	-0.80%	22,621,835
Jul 28, 2025	15.50	15.50	14.82	14.98	14.98	-2.85%	39,365,657
Jul 25, 2025	15.16	15.60	15.02	15.42	15.42	2.12%	37,100,878
Jul 24, 2025	14.84	15.10	14.74	15.10	15.10	2.17%	28,914,530
Jul 23, 2025	14.86	14.92	14.62	14.78	14.78	0.27%	24,071,935
Jul 22, 2025	14.16	14.98	14.10	14.74	14.74	4.10%	67,361,551
Jul 21, 2025	13.86	14.16	13.86	14.16	14.16	2.46%	31,396,939
Jul 18, 2025	13.74	13.82	13.64	13.82	13.82	1.17%	13,977,147
Jul 17, 2025	14.08	14.08	13.60	13.66	13.66	-3.12%	39,886,971
Jul 16, 2025	14.02	14.14	13.94	14.10	14.10	0.71%	21,188,539
Jul 15, 2025	13.90	14.00	13.80	14.00	14.00	1.01%	20,147,883
Jul 14, 2025	13.92	14.04	13.80	13.86	13.86	-	16,971,466
Jul 11, 2025	13.74	13.98	13.68	13.86	13.86	1.02%	19,943,358
Jul 10, 2025	13.60	13.76	13.48	13.72	13.72	1.33%	16,633,194
Jul 9, 2025	13.54	13.60	13.40	13.54	13.54	0.30%	13,312,015
Jul 8, 2025	13.80	13.80	13.46	13.50	13.50	-1.60%	22,755,552
Jul 7, 2025	13.78	13.78	13.58	13.72	13.72	-0.44%	14,181,170
Jul 4, 2025	13.90	13.92	13.70	13.78	13.78	-0.86%	18,134,194
Jul 3, 2025	13.74	13.90	13.70	13.90	13.90	1.31%	19,174,113
Jul 2, 2025	13.76	13.78	13.62	13.72	13.72	0.59%	18,199,629
Jun 30, 2025	13.50	13.66	13.40	13.64	13.64	1.34%	18,133,275
Jun 27, 2025	13.44	13.54	13.34	13.46	13.46	0.15%	16,736,477
Jun 26, 2025	13.40	13.56	13.38	13.44	13.44	-	17,348,068
Jun 25, 2025	13.82	13.82	13.38	13.44	13.44	-3.03%	50,274,900
Jun 24, 2025	13.84	13.92	13.64	13.86	13.86	-0.43%	18,941,366
Jun 23, 2025	13.84	14.04	13.68	13.92	13.92	0.72%	17,723,763
Jun 20, 2025	13.50	13.86	13.48	13.82	13.82	1.32%	24,711,977
Jun 19, 2025	13.94	14.00	13.44	13.64	13.64	-2.15%	24,911,949
Jun 18, 2025	14.08	14.28	13.80	13.94	13.94	-0.57%	19,717,250
Jun 17, 2025	13.96	14.06	13.74	14.02	14.02	0.86%	19,452,720
Jun 16, 2025	14.14	14.16	13.64	13.90	13.90	-1.42%	34,604,415
Jun 13, 2025	13.36	14.18	13.36	14.10	14.10	5.38%	70,595,515
Jun 12, 2025	13.90	13.90	13.34	13.38	13.38	-3.46%	43,439,260
Jun 11, 2025	13.44	13.92	13.44	13.86	13.86	2.82%	37,862,726
Jun 10, 2025	13.26	13.52	13.16	13.48	13.48	1.66%	36,878,047
Jun 9, 2025	13.12	13.28	12.96	13.26	13.26	0.76%	27,036,528
Jun 6, 2025	13.24	13.28	13.00	13.16	13.16	-	23,896,452
Jun 5, 2025	13.42	13.42	12.94	13.16	13.16	-1.94%	53,381,061
Jun 4, 2025	13.56	13.66	13.34	13.42	13.42	-1.03%	27,773,711
Jun 3, 2025	13.50	13.72	13.30	13.56	13.56	1.04%	27,783,186
Jun 2, 2025	13.56	13.66	13.10	13.42	13.42	-0.89%	17,247,152
May 30, 2025	13.88	14.24	13.50	13.54	13.54	-8.27%	58,990,595
May 29, 2025	14.82	14.90	14.62	14.76	13.64	0.14%	68,385,039
May 28, 2025	14.54	14.80	14.36	14.74	13.62	1.38%	40,298,020
May 27, 2025	14.78	14.86	14.26	14.54	13.44	-1.49%	76,444,893
May 26, 2025	14.92	15.10	14.66	14.76	13.64	-1.20%	56,077,150
May 23, 2025	14.90	15.00	14.80	14.94	13.81	0.54%	45,391,134