COSCO SHIPPING Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	12.58	12.58	12.33	12.45	12.45	-0.32%	27,030,289
Oct 14, 2025	12.27	12.70	12.27	12.49	12.49	4.08%	67,535,376
Oct 13, 2025	11.78	12.00	11.62	12.00	12.00	0.33%	41,987,829
Oct 10, 2025	11.95	12.16	11.81	11.96	11.96	-	44,142,996
Oct 9, 2025	11.82	12.01	11.81	11.96	11.96	1.18%	35,494,512
Oct 8, 2025	11.70	11.82	11.61	11.82	11.82	0.51%	24,232,233
Oct 6, 2025	11.96	12.04	11.73	11.76	11.76	-2.49%	22,644,095
Oct 3, 2025	12.00	12.06	11.88	12.06	12.06	0.50%	10,950,399
Oct 2, 2025	12.11	12.11	11.90	12.00	12.00	-0.91%	15,466,346
Sep 30, 2025	12.03	12.12	11.94	12.11	12.11	0.67%	30,529,364
Sep 29, 2025	12.11	12.18	11.88	12.03	12.03	-0.82%	42,393,027
Sep 26, 2025	12.25	12.25	12.08	12.13	12.13	-0.98%	26,983,985
Sep 25, 2025	12.38	12.41	12.16	12.25	12.25	-0.57%	30,140,072
Sep 24, 2025	12.45	12.46	12.26	12.32	12.32	-0.56%	46,856,330
Sep 23, 2025	12.93	12.93	12.28	12.39	12.39	-7.19%	65,032,206
Sep 22, 2025	13.78	13.78	13.24	13.35	12.74	-3.40%	67,538,194
Sep 19, 2025	13.72	13.92	13.68	13.82	13.18	0.88%	48,511,321
Sep 18, 2025	13.84	13.86	13.58	13.70	13.07	-1.15%	37,321,117
Sep 17, 2025	13.82	13.95	13.78	13.86	13.22	-0.14%	19,768,251
Sep 16, 2025	13.91	14.02	13.74	13.88	13.24	-0.14%	19,686,112
Sep 15, 2025	13.84	13.93	13.75	13.90	13.26	0.43%	16,956,912
Sep 12, 2025	13.90	13.99	13.68	13.84	13.20	-0.50%	30,223,149
Sep 11, 2025	13.96	14.02	13.85	13.91	13.27	-0.36%	25,494,221
Sep 10, 2025	13.95	14.00	13.89	13.96	13.32	-	18,654,018
Sep 9, 2025	13.95	14.10	13.86	13.96	13.32	0.36%	29,724,900
Sep 8, 2025	13.68	13.96	13.57	13.91	13.27	1.68%	27,996,926
Sep 5, 2025	13.60	13.68	13.50	13.68	13.05	0.59%	28,876,089
Sep 4, 2025	13.75	13.80	13.38	13.60	12.97	-1.09%	33,032,203
Sep 3, 2025	13.86	13.92	13.64	13.75	13.12	-0.79%	25,771,821
Sep 2, 2025	13.70	14.06	13.70	13.86	13.22	1.24%	37,973,576
Sep 1, 2025	13.58	13.78	13.51	13.69	13.06	1.03%	56,359,003
Aug 29, 2025	14.28	14.29	13.51	13.55	12.93	-7.00%	132,008,708
Aug 28, 2025	14.40	14.61	14.33	14.57	13.90	1.32%	27,644,482
Aug 27, 2025	14.68	14.73	14.37	14.38	13.72	-2.04%	23,864,760
Aug 26, 2025	14.61	14.77	14.56	14.68	14.00	0.48%	48,425,687
Aug 25, 2025	14.59	14.69	14.53	14.61	13.94	0.69%	24,551,910
Aug 22, 2025	14.58	14.64	14.36	14.51	14.51	-0.14%	21,502,733
Aug 21, 2025	14.51	14.65	14.43	14.53	14.53	0.21%	14,923,754
Aug 20, 2025	14.36	14.53	14.19	14.50	14.50	1.05%	12,983,402
Aug 19, 2025	14.31	14.44	14.20	14.35	14.35	0.49%	17,025,985
Aug 18, 2025	14.43	14.58	14.28	14.28	14.28	-1.24%	23,203,745
Aug 15, 2025	14.60	14.61	14.43	14.46	14.46	-1.09%	21,054,631
Aug 14, 2025	14.80	14.93	14.59	14.62	14.62	-1.08%	25,580,285
Aug 13, 2025	14.82	14.92	14.68	14.78	14.78	0.14%	17,575,392
Aug 12, 2025	14.63	14.76	14.60	14.76	14.76	0.89%	13,974,787
Aug 11, 2025	14.70	14.70	14.46	14.63	14.63	-0.48%	12,461,405
Aug 8, 2025	14.70	14.79	14.59	14.70	14.70	0.34%	13,454,627
Aug 7, 2025	14.52	14.65	14.42	14.65	14.65	0.96%	16,859,890
Aug 6, 2025	14.40	14.56	14.37	14.51	14.51	0.76%	17,489,727
Aug 5, 2025	14.39	14.42	14.19	14.40	14.40	0.77%	13,302,571