COSCO SHIPPING Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	15.28	15.60	15.23	15.53	-	1.97%	8,030,780
Aug 13, 2026	15.38	15.38	15.15	15.23	15.23	-0.33%	15,113,200
Aug 12, 2026	15.32	15.43	15.14	15.28	15.28	-0.97%	13,883,060
Aug 11, 2026	15.53	15.75	15.32	15.43	15.43	-0.58%	10,229,190
Aug 10, 2026	15.44	15.65	15.37	15.52	15.52	0.65%	12,192,950
Aug 7, 2026	15.10	15.44	15.10	15.42	15.42	1.92%	10,116,710
Aug 6, 2026	15.05	15.24	14.96	15.13	15.13	-0.39%	11,891,884
Aug 5, 2026	15.20	15.28	15.06	15.19	15.19	-0.26%	15,747,202
Aug 4, 2026	15.45	15.64	15.11	15.23	15.23	-1.42%	17,760,450
Aug 3, 2026	15.74	15.74	15.41	15.45	15.45	-2.03%	13,644,100
Jul 31, 2026	15.69	15.80	15.48	15.77	15.77	-0.32%	14,710,780
Jul 30, 2026	15.77	15.85	15.67	15.82	15.82	0.32%	10,794,104
Jul 29, 2026	15.71	15.95	15.63	15.77	15.77	-0.19%	10,163,780
Jul 28, 2026	15.30	15.82	15.30	15.80	15.80	2.20%	14,652,467
Jul 27, 2026	15.50	15.53	15.29	15.46	15.46	-0.58%	14,765,649
Jul 24, 2026	15.50	15.75	15.49	15.55	15.55	-0.64%	10,902,984
Jul 23, 2026	15.40	15.65	15.29	15.65	15.65	1.16%	16,352,264
Jul 22, 2026	15.19	15.47	15.09	15.47	15.47	1.71%	18,077,783
Jul 21, 2026	15.19	15.26	14.98	15.21	15.21	0.13%	20,930,487
Jul 20, 2026	14.96	15.28	14.82	15.19	15.19	1.33%	24,520,003
Jul 17, 2026	14.82	15.00	14.71	14.99	14.99	1.15%	25,785,760
Jul 16, 2026	14.84	15.04	14.69	14.82	14.82	-0.20%	17,788,550
Jul 15, 2026	14.63	14.85	14.53	14.85	14.85	1.23%	14,636,660
Jul 14, 2026	14.10	14.69	14.01	14.67	14.67	4.26%	22,978,381
Jul 13, 2026	13.87	14.14	13.82	14.07	14.07	1.01%	10,478,560
Jul 10, 2026	13.96	14.07	13.87	13.93	13.93	0.07%	11,308,770
Jul 9, 2026	13.89	14.00	13.80	13.92	13.92	-0.29%	9,012,905
Jul 8, 2026	13.68	14.05	13.65	13.96	13.96	2.27%	11,104,333
Jul 7, 2026	13.85	13.92	13.29	13.65	13.65	-0.94%	16,009,030
Jul 6, 2026	13.70	13.90	13.58	13.78	13.78	1.77%	13,645,792
Jul 3, 2026	13.18	13.58	13.15	13.54	13.54	3.60%	18,205,100
Jul 2, 2026	13.09	13.11	12.91	13.07	13.07	0.46%	12,223,570
Jun 30, 2026	13.25	13.33	12.89	13.01	13.01	-0.84%	25,198,650
Jun 29, 2026	13.16	13.25	12.87	13.12	13.12	-0.30%	12,701,370
Jun 26, 2026	13.22	13.30	12.93	13.16	13.16	-0.30%	14,182,920
Jun 25, 2026	13.18	13.33	13.04	13.20	13.20	-0.60%	15,960,150
Jun 24, 2026	13.38	13.56	13.15	13.28	13.28	-0.52%	14,464,910
Jun 23, 2026	13.52	13.72	13.27	13.35	13.35	-1.48%	13,654,660
Jun 22, 2026	13.30	13.65	13.10	13.55	13.55	1.27%	19,516,690
Jun 18, 2026	13.75	13.84	13.38	13.38	13.38	-3.04%	29,318,400
Jun 17, 2026	14.16	14.22	13.70	13.80	13.80	-2.54%	17,936,840
Jun 16, 2026	14.35	14.38	14.13	14.16	14.16	-1.32%	17,537,570
Jun 15, 2026	14.45	14.97	14.22	14.35	14.35	1.41%	37,655,630
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