COSCO SHIPPING Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	13.90	14.28	13.82	14.15	14.15	2.24%	19,328,050
Jun 11, 2026	14.20	14.21	13.73	13.84	13.84	-0.65%	24,896,590
Jun 10, 2026	14.26	14.44	13.93	13.93	13.93	-3.33%	33,564,020
Jun 9, 2026	14.81	14.81	14.38	14.41	14.41	-3.35%	27,497,300
Jun 8, 2026	14.80	15.11	14.71	14.91	14.91	-0.73%	26,055,070
Jun 5, 2026	14.29	15.18	14.29	15.02	15.02	6.68%	44,724,050
Jun 4, 2026	14.30	14.43	14.08	14.08	14.08	-2.22%	22,273,450
Jun 3, 2026	14.84	14.84	14.28	14.40	14.40	-2.96%	24,105,640
Jun 2, 2026	14.93	15.19	14.66	14.84	14.84	-0.54%	28,033,780
Jun 1, 2026	14.17	15.16	14.17	14.92	14.92	5.29%	46,051,810
May 29, 2026	14.19	14.23	13.92	14.17	14.17	0.78%	47,154,290
May 28, 2026	14.55	14.62	14.00	14.06	14.06	-3.01%	33,461,120
May 27, 2026	15.30	15.47	14.87	15.00	14.50	-3.04%	31,212,910
May 26, 2026	15.20	15.60	15.02	15.47	14.95	1.78%	50,935,400
May 22, 2026	15.30	15.37	14.97	15.20	14.69	-0.52%	25,745,270
May 21, 2026	15.35	15.66	15.15	15.28	14.77	-0.13%	35,868,780
May 20, 2026	14.52	15.30	14.49	15.30	14.79	4.58%	35,040,710
May 19, 2026	14.60	14.71	14.51	14.63	14.14	-0.07%	19,737,750
May 18, 2026	14.83	14.83	14.50	14.64	14.15	-1.28%	23,407,150
May 15, 2026	15.10	15.10	14.72	14.83	14.33	-1.20%	23,243,110
May 14, 2026	14.78	15.07	14.59	15.01	14.51	2.11%	24,861,560
May 13, 2026	14.74	14.76	14.54	14.70	14.21	-0.27%	15,913,840
May 12, 2026	14.61	14.79	14.58	14.74	14.24	0.89%	18,484,260
May 11, 2026	14.72	14.72	14.43	14.61	14.12	-0.75%	15,479,300
May 8, 2026	14.76	14.81	14.61	14.72	14.23	-0.27%	20,973,100
May 7, 2026	14.85	14.93	14.62	14.76	14.26	0.07%	28,715,660
May 6, 2026	14.86	14.86	14.48	14.75	14.25	-1.34%	20,134,800
May 5, 2026	14.77	14.95	14.66	14.95	14.45	1.22%	9,209,255
May 4, 2026	14.43	14.78	14.41	14.77	14.27	2.57%	9,292,601
Apr 30, 2026	14.52	14.52	14.21	14.40	13.92	-1.91%	22,082,940
Apr 29, 2026	14.48	14.68	14.44	14.68	14.19	1.66%	9,438,202
Apr 28, 2026	14.51	14.59	14.32	14.44	13.95	-0.48%	14,245,010
Apr 27, 2026	14.75	14.75	14.45	14.51	14.02	-1.63%	17,756,360
Apr 24, 2026	14.55	14.75	14.45	14.75	14.25	1.24%	16,424,350
Apr 23, 2026	14.47	14.57	14.36	14.57	14.08	0.69%	14,233,390
Apr 22, 2026	14.74	14.76	14.43	14.47	13.98	-1.83%	13,069,730
Apr 21, 2026	14.58	14.76	14.51	14.74	14.24	1.10%	11,299,760
Apr 20, 2026	14.75	14.79	14.43	14.58	14.09	-0.82%	21,593,570
Apr 17, 2026	14.90	14.99	14.63	14.70	14.21	-1.54%	20,467,390
Apr 16, 2026	15.15	15.25	14.90	14.93	14.43	-1.39%	14,674,810
Apr 15, 2026	15.40	15.44	15.12	15.14	14.63	-1.30%	17,557,130
Apr 14, 2026	15.41	15.45	15.28	15.34	14.82	-	11,231,640
Apr 13, 2026	15.44	15.44	15.05	15.34	14.82	-0.65%	23,026,160
Apr 10, 2026	15.45	15.77	15.34	15.44	14.92	0.72%	28,323,250
Apr 9, 2026	15.29	15.42	15.06	15.33	14.81	0.33%	11,653,510
Apr 8, 2026	15.21	15.28	14.95	15.28	14.77	0.92%	17,380,740
Apr 2, 2026	15.04	15.18	14.88	15.14	14.63	0.66%	11,998,510
Apr 1, 2026	15.00	15.23	14.90	15.04	14.53	0.94%	10,656,660
Mar 31, 2026	15.34	15.40	14.83	14.90	14.40	-2.36%	22,832,800
Mar 30, 2026	14.99	15.32	14.92	15.26	14.75	1.33%	19,779,380