COSCO SHIPPING Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	15.30	15.37	14.97	15.20	15.20	-0.52%	25,745,270
May 21, 2026	15.35	15.66	15.15	15.28	15.28	-0.13%	35,868,780
May 20, 2026	14.52	15.30	14.49	15.30	15.30	4.58%	35,040,712
May 19, 2026	14.60	14.71	14.51	14.63	14.63	-0.07%	19,737,750
May 18, 2026	14.83	14.83	14.50	14.64	14.64	-1.28%	23,407,150
May 15, 2026	15.10	15.10	14.72	14.83	14.83	-1.20%	23,243,110
May 14, 2026	14.78	15.07	14.59	15.01	15.01	2.11%	24,861,560
May 13, 2026	14.74	14.76	14.54	14.70	14.70	-0.27%	15,913,840
May 12, 2026	14.61	14.79	14.58	14.74	14.74	0.89%	18,484,260
May 11, 2026	14.72	14.72	14.43	14.61	14.61	-0.75%	15,479,300
May 8, 2026	14.76	14.81	14.61	14.72	14.72	-0.27%	20,973,100
May 7, 2026	14.85	14.93	14.62	14.76	14.76	0.07%	28,715,660
May 6, 2026	14.86	14.86	14.48	14.75	14.75	-1.34%	20,134,800
May 5, 2026	14.77	14.95	14.66	14.95	14.95	1.22%	9,209,255
May 4, 2026	14.43	14.78	14.41	14.77	14.77	2.57%	9,292,601
Apr 30, 2026	14.52	14.52	14.21	14.40	14.40	-1.91%	22,082,940
Apr 29, 2026	14.48	14.68	14.44	14.68	14.68	1.66%	9,438,202
Apr 28, 2026	14.51	14.59	14.32	14.44	14.44	-0.48%	14,245,010
Apr 27, 2026	14.75	14.75	14.45	14.51	14.51	-1.63%	17,756,360
Apr 24, 2026	14.55	14.75	14.45	14.75	14.75	1.24%	16,424,350
Apr 23, 2026	14.47	14.57	14.36	14.57	14.57	0.69%	14,233,390
Apr 22, 2026	14.74	14.76	14.43	14.47	14.47	-1.83%	13,069,730
Apr 21, 2026	14.58	14.76	14.51	14.74	14.74	1.10%	11,299,760
Apr 20, 2026	14.75	14.79	14.43	14.58	14.58	-0.82%	21,593,570
Apr 17, 2026	14.90	14.99	14.63	14.70	14.70	-1.54%	20,467,390
Apr 16, 2026	15.15	15.25	14.90	14.93	14.93	-1.39%	14,674,810
Apr 15, 2026	15.40	15.44	15.12	15.14	15.14	-1.30%	17,557,130
Apr 14, 2026	15.41	15.45	15.28	15.34	15.34	-	11,231,640
Apr 13, 2026	15.44	15.44	15.05	15.34	15.34	-0.65%	23,026,160
Apr 10, 2026	15.45	15.77	15.34	15.44	15.44	0.72%	28,323,250
Apr 9, 2026	15.29	15.42	15.06	15.33	15.33	0.33%	11,653,510
Apr 8, 2026	15.21	15.28	14.95	15.28	15.28	0.92%	17,380,740
Apr 2, 2026	15.04	15.18	14.88	15.14	15.14	0.66%	11,998,510
Apr 1, 2026	15.00	15.23	14.90	15.04	15.04	0.94%	10,656,660
Mar 31, 2026	15.34	15.40	14.83	14.90	14.90	-2.36%	22,832,800
Mar 30, 2026	14.99	15.32	14.92	15.26	15.26	1.33%	19,779,380
Mar 27, 2026	14.95	15.16	14.83	15.06	15.06	0.74%	16,048,850
Mar 26, 2026	15.00	15.34	14.94	14.95	14.95	-1.19%	26,471,670
Mar 25, 2026	15.28	15.28	14.79	15.13	15.13	-0.07%	30,932,230
Mar 24, 2026	15.25	15.37	14.98	15.14	15.14	0.40%	25,141,150
Mar 23, 2026	15.47	15.47	14.80	15.08	15.08	-3.27%	48,194,670
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