COSCO SHIPPING Holdings Co., Ltd. (CICOY)
OTCMKTS · Delayed Price · Currency is USD
7.79
+0.23 (2.98%)
Oct 9, 2025, 3:33 PM EDT
COSCO SHIPPING Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 7.58 | 7.79 | 7.58 | 7.79 | 7.79 | 2.98% | 1,465 |
| Oct 8, 2025 | 7.60 | 7.60 | 7.50 | 7.56 | 7.56 | 0.53% | 35,302 |
| Oct 7, 2025 | 7.56 | 7.56 | 7.52 | 7.52 | 7.52 | -1.57% | 22,672 |
| Oct 6, 2025 | 7.60 | 7.70 | 7.55 | 7.64 | 7.64 | -2.43% | 64,205 |
| Oct 3, 2025 | 7.70 | 7.83 | 7.61 | 7.83 | 7.83 | 0.77% | 21,281 |
| Oct 2, 2025 | 7.43 | 7.77 | 7.43 | 7.77 | 7.77 | -1.65% | 1,366 |
| Oct 1, 2025 | 7.91 | 7.97 | 7.76 | 7.90 | 7.90 | 2.07% | 2,220 |
| Sep 30, 2025 | 7.68 | 7.77 | 7.68 | 7.74 | 7.74 | 0.57% | 5,360 |
| Sep 29, 2025 | 7.80 | 7.80 | 7.69 | 7.70 | 7.70 | -1.33% | 9,930 |
| Sep 26, 2025 | 7.81 | 7.89 | 7.77 | 7.80 | 7.80 | -0.13% | 3,018 |
| Sep 25, 2025 | 8.08 | 8.10 | 7.79 | 7.81 | 7.81 | -0.76% | 16,843 |
| Sep 24, 2025 | 8.50 | 8.55 | 7.87 | 7.87 | 7.87 | -10.06% | 60,553 |
| Sep 23, 2025 | 8.50 | 8.75 | 8.44 | 8.75 | 8.33 | 1.07% | 22,106 |
| Sep 22, 2025 | 8.80 | 8.80 | 8.60 | 8.66 | 8.25 | -2.20% | 18,444 |
| Sep 19, 2025 | 8.81 | 8.86 | 8.81 | 8.85 | 8.43 | 0.88% | 6,093 |
| Sep 18, 2025 | 8.77 | 8.79 | 8.77 | 8.78 | 8.36 | -0.77% | 3,440 |
| Sep 17, 2025 | 8.65 | 8.88 | 8.65 | 8.84 | 8.42 | -0.64% | 5,854 |
| Sep 16, 2025 | 8.88 | 8.91 | 8.88 | 8.90 | 8.48 | - | 3,204 |
| Sep 15, 2025 | 8.30 | 8.96 | 8.30 | 8.90 | 8.48 | 0.56% | 4,839 |
| Sep 12, 2025 | 8.88 | 8.88 | 8.83 | 8.85 | 8.43 | -0.78% | 4,824 |
| Sep 11, 2025 | 8.95 | 8.95 | 8.91 | 8.92 | 8.50 | 0.11% | 1,207 |
| Sep 10, 2025 | 8.83 | 8.94 | 8.83 | 8.91 | 8.49 | -1.00% | 1,326 |
| Sep 9, 2025 | 8.41 | 9.04 | 8.41 | 9.00 | 8.57 | 1.01% | 2,020 |
| Sep 8, 2025 | 8.93 | 8.93 | 8.91 | 8.91 | 8.49 | -1.22% | 1,691 |
| Sep 5, 2025 | 8.93 | 9.02 | 8.90 | 9.02 | 8.59 | 3.48% | 2,685 |
| Sep 4, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.30 | -0.60% | 339 |
| Sep 3, 2025 | 8.50 | 8.80 | 8.50 | 8.77 | 8.35 | 1.27% | 2,935 |
| Sep 2, 2025 | 8.74 | 8.86 | 8.63 | 8.66 | 8.25 | -1.70% | 9,598 |
| Aug 29, 2025 | 8.85 | 9.17 | 8.81 | 8.81 | 8.39 | -2.65% | 7,705 |
| Aug 28, 2025 | 9.40 | 9.40 | 9.05 | 9.05 | 8.62 | -0.98% | 2,393 |
| Aug 27, 2025 | 9.65 | 9.65 | 9.05 | 9.14 | 8.71 | -4.09% | 9,568 |
| Aug 26, 2025 | 9.37 | 9.53 | 9.37 | 9.53 | 9.08 | 3.03% | 4,123 |
| Aug 25, 2025 | 9.57 | 9.58 | 9.25 | 9.25 | 8.81 | -3.04% | 7,941 |
| Aug 22, 2025 | 9.25 | 9.54 | 9.25 | 9.54 | 9.09 | 0.53% | 1,849 |
| Aug 21, 2025 | 9.74 | 9.74 | 9.25 | 9.49 | 9.04 | 2.48% | 1,438 |
| Aug 20, 2025 | 9.13 | 9.26 | 9.13 | 9.26 | 8.82 | 1.65% | 16,735 |
| Aug 19, 2025 | 9.33 | 9.33 | 9.11 | 9.11 | 8.68 | -2.31% | 3,968 |
| Aug 18, 2025 | 9.15 | 9.35 | 9.15 | 9.33 | 8.88 | 0.59% | 1,231 |
| Aug 15, 2025 | 9.22 | 9.39 | 9.22 | 9.27 | 8.83 | 0.54% | 532 |
| Aug 14, 2025 | 9.43 | 9.43 | 9.22 | 9.22 | 8.78 | -2.23% | 7,554 |
| Aug 13, 2025 | 9.45 | 9.45 | 9.43 | 9.43 | 8.98 | -0.25% | 11,194 |
| Aug 12, 2025 | 9.27 | 9.45 | 9.27 | 9.45 | 9.01 | 2.43% | 795 |
| Aug 11, 2025 | 9.38 | 9.38 | 9.23 | 9.23 | 8.79 | -1.28% | 1,315 |
| Aug 8, 2025 | 9.26 | 9.36 | 9.19 | 9.35 | 8.91 | 1.52% | 1,335 |
| Aug 7, 2025 | 9.49 | 9.50 | 9.21 | 9.21 | 8.77 | 0.66% | 3,192 |
| Aug 6, 2025 | 9.35 | 9.35 | 9.15 | 9.15 | 8.72 | 1.10% | 1,342 |
| Aug 5, 2025 | 9.05 | 9.15 | 9.05 | 9.05 | 8.62 | 0.11% | 3,240 |
| Aug 4, 2025 | 9.11 | 9.14 | 9.03 | 9.04 | 8.61 | -2.38% | 8,258 |
| Aug 1, 2025 | 9.10 | 9.26 | 9.10 | 9.26 | 8.82 | 1.76% | 7,349 |
| Jul 31, 2025 | 9.34 | 9.34 | 9.10 | 9.10 | 8.67 | -2.15% | 3,085 |