COSCO SHIPPING Holdings Co., Ltd. (CICOY)
OTCMKTS · Delayed Price · Currency is USD
8.85
-0.07 (-0.78%)
Sep 12, 2025, 3:53 PM EDT
COSCO SHIPPING Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.88 | 8.88 | 8.83 | 8.85 | 8.85 | -0.78% | 4,824 |
| Sep 11, 2025 | 8.95 | 8.95 | 8.91 | 8.92 | 8.92 | 0.11% | 1,207 |
| Sep 10, 2025 | 8.83 | 8.94 | 8.83 | 8.91 | 8.91 | -1.00% | 1,326 |
| Sep 9, 2025 | 8.41 | 9.04 | 8.41 | 9.00 | 9.00 | 1.01% | 2,020 |
| Sep 8, 2025 | 8.93 | 8.93 | 8.91 | 8.91 | 8.91 | -1.22% | 1,691 |
| Sep 5, 2025 | 8.93 | 9.02 | 8.90 | 9.02 | 9.02 | 3.48% | 2,685 |
| Sep 4, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.60% | 339 |
| Sep 3, 2025 | 8.50 | 8.80 | 8.50 | 8.77 | 8.77 | 1.27% | 2,935 |
| Sep 2, 2025 | 8.74 | 8.86 | 8.63 | 8.66 | 8.66 | -1.70% | 9,598 |
| Aug 29, 2025 | 8.85 | 9.17 | 8.81 | 8.81 | 8.81 | -2.65% | 7,705 |
| Aug 28, 2025 | 9.40 | 9.40 | 9.05 | 9.05 | 9.05 | -0.98% | 2,393 |
| Aug 27, 2025 | 9.65 | 9.65 | 9.05 | 9.14 | 9.14 | -4.09% | 9,568 |
| Aug 26, 2025 | 9.37 | 9.53 | 9.37 | 9.53 | 9.53 | 3.03% | 4,123 |
| Aug 25, 2025 | 9.57 | 9.58 | 9.25 | 9.25 | 9.25 | -3.04% | 7,941 |
| Aug 22, 2025 | 9.25 | 9.54 | 9.25 | 9.54 | 9.54 | 0.53% | 1,849 |
| Aug 21, 2025 | 9.74 | 9.74 | 9.25 | 9.49 | 9.49 | 2.48% | 1,438 |
| Aug 20, 2025 | 9.13 | 9.26 | 9.13 | 9.26 | 9.26 | 1.65% | 16,735 |
| Aug 19, 2025 | 9.33 | 9.33 | 9.11 | 9.11 | 9.11 | -2.31% | 3,968 |
| Aug 18, 2025 | 9.15 | 9.35 | 9.15 | 9.33 | 9.33 | 0.59% | 1,231 |
| Aug 15, 2025 | 9.22 | 9.39 | 9.22 | 9.27 | 9.27 | 0.54% | 532 |
| Aug 14, 2025 | 9.43 | 9.43 | 9.22 | 9.22 | 9.22 | -2.23% | 7,554 |
| Aug 13, 2025 | 9.45 | 9.45 | 9.43 | 9.43 | 9.43 | -0.25% | 11,194 |
| Aug 12, 2025 | 9.27 | 9.45 | 9.27 | 9.45 | 9.45 | 2.43% | 795 |
| Aug 11, 2025 | 9.38 | 9.38 | 9.23 | 9.23 | 9.23 | -1.28% | 1,315 |
| Aug 8, 2025 | 9.26 | 9.36 | 9.19 | 9.35 | 9.35 | 1.52% | 1,335 |
| Aug 7, 2025 | 9.49 | 9.50 | 9.21 | 9.21 | 9.21 | 0.66% | 3,192 |
| Aug 6, 2025 | 9.35 | 9.35 | 9.15 | 9.15 | 9.15 | 1.10% | 1,342 |
| Aug 5, 2025 | 9.05 | 9.15 | 9.05 | 9.05 | 9.05 | 0.11% | 3,240 |
| Aug 4, 2025 | 9.11 | 9.14 | 9.03 | 9.04 | 9.04 | -2.38% | 8,258 |
| Aug 1, 2025 | 9.10 | 9.26 | 9.10 | 9.26 | 9.26 | 1.76% | 7,349 |
| Jul 31, 2025 | 9.34 | 9.34 | 9.10 | 9.10 | 9.10 | -2.15% | 3,085 |
| Jul 30, 2025 | 9.53 | 9.60 | 9.30 | 9.30 | 9.30 | -3.38% | 9,396 |
| Jul 29, 2025 | 9.80 | 9.90 | 9.45 | 9.63 | 9.63 | 1.42% | 7,569 |
| Jul 28, 2025 | 9.62 | 9.65 | 9.49 | 9.49 | 9.49 | -3.06% | 13,122 |
| Jul 25, 2025 | 9.64 | 9.79 | 9.48 | 9.79 | 9.79 | 2.51% | 2,866 |
| Jul 24, 2025 | 9.52 | 9.66 | 9.52 | 9.55 | 9.55 | 0.59% | 7,972 |
| Jul 23, 2025 | 9.85 | 9.85 | 9.38 | 9.49 | 9.49 | 1.27% | 6,242 |
| Jul 22, 2025 | 9.11 | 9.38 | 9.11 | 9.38 | 9.38 | 4.87% | 4,774 |
| Jul 21, 2025 | 8.95 | 9.22 | 8.94 | 8.94 | 8.94 | 3.83% | 5,837 |
| Jul 18, 2025 | 9.24 | 9.24 | 8.61 | 8.61 | 8.61 | -1.03% | 15,351 |
| Jul 17, 2025 | 8.70 | 8.70 | 8.55 | 8.70 | 8.70 | -2.25% | 17,455 |
| Jul 16, 2025 | 8.90 | 9.42 | 8.90 | 8.90 | 8.90 | 1.02% | 28,895 |
| Jul 15, 2025 | 8.61 | 8.85 | 8.61 | 8.81 | 8.81 | - | 1,907 |
| Jul 14, 2025 | 8.80 | 8.89 | 8.75 | 8.81 | 8.81 | -0.73% | 5,994 |
| Jul 11, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 2.60% | 764 |
| Jul 10, 2025 | 8.66 | 8.66 | 8.65 | 8.65 | 8.65 | -0.52% | 1,206 |
| Jul 9, 2025 | 8.46 | 8.70 | 8.46 | 8.70 | 8.70 | - | 767 |
| Jul 8, 2025 | 8.70 | 8.70 | 8.55 | 8.70 | 8.70 | - | 3,310 |
| Jul 7, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.19% | 533 |
| Jul 3, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - | 1,202 |