COSCO SHIPPING Holdings Co., Ltd. (CICOY)
OTCMKTS · Delayed Price · Currency is USD
8.67
+0.21 (2.44%)
Jun 27, 2025, 3:55 PM EDT

COSCO SHIPPING Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20258.688.688.678.678.672.43%931
Jun 26, 20258.498.498.468.468.46-0.15%2,941
Jun 25, 20258.508.508.488.488.48-1.89%1,824
Jun 24, 20258.708.738.648.648.64-1.59%3,167
Jun 23, 20258.548.898.548.788.78-0.68%3,932
Jun 20, 20258.858.858.718.848.84-0.11%2,423
Jun 18, 20258.909.048.858.858.85-0.56%4,026
Jun 17, 20258.978.978.908.908.903.37%315
Jun 16, 20258.698.988.618.618.61-2.57%37,435
Jun 13, 20258.809.088.808.848.842.64%1,351
Jun 12, 20259.009.008.618.618.61-0.92%615
Jun 11, 20258.638.718.538.698.691.05%725
Jun 10, 20258.508.608.428.608.603.18%2,710
Jun 9, 20258.378.378.348.348.342.02%1,140
Jun 6, 20257.858.187.858.178.17-1.92%3,063
Jun 5, 20258.588.608.338.338.33-2.00%39,804
Jun 4, 20258.698.778.508.508.50-1.16%5,954
Jun 3, 20258.828.828.608.608.600.29%579
Jun 2, 20259.249.248.558.588.58-7.65%6,797
May 30, 20259.309.309.229.298.60-2.26%3,236
May 29, 20259.509.509.229.508.800.98%13,033
May 28, 20259.449.449.389.418.710.62%750
May 27, 20259.509.509.359.358.661.08%1,228
May 23, 20259.389.389.259.258.57-1.77%442
May 22, 20259.349.489.349.428.721.04%1,061
May 21, 20259.359.359.329.328.630.22%2,832
May 20, 20259.169.329.109.308.612.20%3,594
May 19, 20258.619.208.619.108.431.68%22,931
May 16, 20259.009.028.818.958.291.94%5,364
May 15, 20258.788.908.788.788.13-1.29%1,529
May 14, 20258.888.958.548.908.244.65%12,554
May 13, 20258.488.508.488.507.871.43%9,967
May 12, 20258.408.488.308.387.765.01%28,580
May 9, 20257.987.987.987.987.393.77%3,246
May 8, 20257.697.697.697.697.12-0.13%247
May 7, 20257.707.707.707.707.13-120
May 6, 20257.707.907.707.707.13-1.91%1,302
May 5, 20257.847.857.847.857.27-0.63%2,179
May 2, 20257.777.907.777.907.325.11%3,586
May 1, 20257.457.527.197.526.962.12%1,563
Apr 30, 20257.307.367.307.366.82-0.20%373
Apr 29, 20257.507.507.387.386.833.73%1,208
Apr 28, 20257.987.987.117.116.59-674
Apr 25, 20257.117.117.117.116.59-27
Apr 24, 20257.257.257.117.116.59-0.56%2,836
Apr 23, 20257.207.387.157.156.62-0.56%10,494
Apr 22, 20257.037.197.027.196.662.71%1,334
Apr 21, 20257.077.077.007.006.48-3.11%1,070
Apr 17, 20257.237.237.237.236.69-1.43%1,588
Apr 16, 20257.337.337.337.336.79-137