COSCO SHIPPING Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	13.93	13.95	13.65	13.75	13.75	-0.87%	14,957,270
Nov 19, 2025	13.71	13.99	13.68	13.87	13.87	1.46%	17,452,060
Nov 18, 2025	13.89	13.89	13.60	13.67	13.67	-1.65%	22,315,670
Nov 17, 2025	14.20	14.20	13.78	13.90	13.90	-1.84%	33,041,570
Nov 14, 2025	14.30	14.32	14.11	14.16	14.16	-1.39%	23,129,990
Nov 13, 2025	14.40	14.41	14.23	14.36	14.36	-0.35%	20,110,180
Nov 12, 2025	14.28	14.44	14.25	14.41	14.41	1.26%	33,553,790
Nov 11, 2025	14.28	14.40	14.10	14.23	14.23	0.21%	28,118,240
Nov 10, 2025	14.20	14.38	14.09	14.20	14.20	-	35,258,030
Nov 7, 2025	13.82	14.23	13.76	14.20	14.20	2.68%	57,122,710
Nov 6, 2025	13.59	13.84	13.56	13.83	13.83	1.77%	26,525,530
Nov 5, 2025	13.60	13.60	13.31	13.59	13.59	-0.59%	40,972,900
Nov 4, 2025	13.91	13.96	13.59	13.67	13.67	-1.51%	36,605,680
Nov 3, 2025	13.51	13.93	13.41	13.88	13.88	2.89%	44,881,860
Oct 31, 2025	13.41	13.84	13.30	13.49	13.49	0.82%	49,891,720
Oct 30, 2025	13.18	13.48	13.18	13.38	13.38	1.52%	33,913,730
Oct 28, 2025	13.26	13.32	13.14	13.18	13.18	-0.60%	15,549,390
Oct 27, 2025	13.20	13.35	13.05	13.26	13.26	2.16%	29,926,050
Oct 24, 2025	12.90	13.00	12.90	12.98	12.98	0.62%	14,954,380
Oct 23, 2025	12.79	12.92	12.69	12.90	12.90	0.94%	17,405,650
Oct 22, 2025	12.74	12.79	12.64	12.78	12.78	0.31%	11,940,480
Oct 21, 2025	12.83	12.85	12.68	12.74	12.74	-	16,892,510
Oct 20, 2025	12.84	12.88	12.63	12.74	12.74	-0.23%	14,734,790
Oct 17, 2025	12.91	13.06	12.66	12.77	12.77	-1.16%	30,700,790
Oct 16, 2025	12.44	12.93	12.35	12.92	12.92	3.78%	54,234,010
Oct 15, 2025	12.58	12.58	12.33	12.45	12.45	-0.32%	28,287,280
Oct 14, 2025	12.27	12.70	12.27	12.49	12.49	4.08%	67,535,370
Oct 13, 2025	11.78	12.00	11.62	12.00	12.00	0.33%	41,987,820
Oct 10, 2025	11.95	12.16	11.81	11.96	11.96	-	44,142,990
Oct 9, 2025	11.82	12.01	11.81	11.96	11.96	1.18%	35,494,510
Oct 8, 2025	11.70	11.82	11.61	11.82	11.82	0.51%	24,232,230
Oct 6, 2025	11.96	12.04	11.73	11.76	11.76	-2.49%	22,644,090
Oct 3, 2025	12.00	12.06	11.88	12.06	12.06	0.50%	10,950,390
Oct 2, 2025	12.11	12.11	11.90	12.00	12.00	-0.91%	15,466,340
Sep 30, 2025	12.03	12.12	11.94	12.11	12.11	0.67%	30,529,360
Sep 29, 2025	12.11	12.18	11.88	12.03	12.03	-0.82%	42,393,020
Sep 26, 2025	12.25	12.25	12.08	12.13	12.13	-0.98%	26,983,980
Sep 25, 2025	12.38	12.41	12.16	12.25	12.25	-0.57%	30,140,070
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%	65,032,200
Sep 22, 2025	13.78	13.78	13.24	13.35	12.74	-3.40%	67,538,190
Sep 19, 2025	13.72	13.92	13.68	13.82	13.18	0.88%	48,511,320
Sep 18, 2025	13.84	13.86	13.58	13.70	13.07	-1.15%	37,321,110
Sep 17, 2025	13.82	13.95	13.78	13.86	13.22	-0.14%	19,768,250
Sep 16, 2025	13.91	14.02	13.74	13.88	13.24	-0.14%	19,686,110
Sep 15, 2025	13.84	13.93	13.75	13.90	13.26	0.43%	16,956,910