COSCO SHIPPING Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	15.70	15.77	15.36	15.59	15.59	-2.26%	71,115,480
Mar 19, 2026	16.19	16.44	15.79	15.95	15.95	-1.79%	28,613,340
Mar 18, 2026	16.13	16.55	16.03	16.24	16.24	1.00%	36,971,210
Mar 17, 2026	15.99	16.49	15.98	16.08	16.08	0.63%	27,336,720
Mar 16, 2026	15.36	16.06	15.31	15.98	15.98	4.10%	28,574,520
Mar 13, 2026	15.78	15.79	15.27	15.35	15.35	-3.46%	30,084,850
Mar 12, 2026	15.78	15.94	15.63	15.90	15.90	0.76%	17,654,400
Mar 11, 2026	15.35	15.87	15.26	15.78	15.78	3.34%	29,778,180
Mar 10, 2026	15.32	15.60	15.13	15.27	15.27	-1.10%	25,080,370
Mar 9, 2026	16.08	16.19	15.24	15.44	15.44	-3.20%	54,886,700
Mar 6, 2026	15.80	16.00	15.41	15.95	15.95	1.08%	34,731,910
Mar 5, 2026	15.70	16.16	15.40	15.78	15.78	1.15%	51,048,010
Mar 4, 2026	16.29	16.29	15.05	15.60	15.60	-4.24%	78,459,240
Mar 3, 2026	15.40	16.60	15.15	16.29	16.29	5.16%	128,276,100
Mar 2, 2026	15.64	15.68	14.79	15.49	15.49	2.04%	64,414,030
Feb 27, 2026	15.00	15.18	14.79	15.18	15.18	0.60%	33,017,650
Feb 26, 2026	14.92	15.14	14.78	15.09	15.09	1.34%	37,308,930
Feb 25, 2026	14.59	15.08	14.57	14.89	14.89	2.34%	41,898,940
Feb 24, 2026	14.32	14.57	14.22	14.55	14.55	-0.34%	23,290,790
Feb 23, 2026	14.41	14.60	14.41	14.60	14.60	1.81%	15,272,720
Feb 20, 2026	14.13	14.56	14.04	14.34	14.34	2.06%	29,002,310
Feb 16, 2026	13.85	14.10	13.79	14.05	14.05	1.96%	5,864,697
Feb 13, 2026	13.96	13.96	13.73	13.78	13.78	-1.29%	16,880,550
Feb 12, 2026	14.02	14.14	13.89	13.96	13.96	-0.29%	13,810,090
Feb 11, 2026	13.90	14.03	13.83	14.00	14.00	0.86%	18,819,540
Feb 10, 2026	13.77	13.92	13.73	13.88	13.88	0.80%	12,156,730
Feb 9, 2026	13.96	13.97	13.70	13.77	13.77	-1.22%	17,008,190
Feb 6, 2026	13.91	13.94	13.71	13.94	13.94	-0.14%	12,082,330
Feb 5, 2026	13.90	13.96	13.70	13.96	13.96	0.43%	11,006,680
Feb 4, 2026	13.85	13.95	13.77	13.90	13.90	1.02%	15,521,170
Feb 3, 2026	13.70	13.92	13.60	13.76	13.76	1.55%	27,387,880
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