COSCO SHIPPING Energy Transportation Co., Ltd. (SHA:600026)
China · Delayed Price · Currency is CNY 12.08
-0.02 (-0.17%)
Sep 26, 2025, 3:00 PM CST
SHA:600026 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.05 | 12.15 | 11.90 | 12.08 | 12.08 | -0.17% | 33,545,134 |
| Sep 25, 2025 | 12.20 | 12.28 | 12.03 | 12.10 | 12.10 | -1.39% | 36,098,750 |
| Sep 24, 2025 | 12.33 | 12.46 | 12.01 | 12.27 | 12.27 | 1.49% | 53,385,528 |
| Sep 23, 2025 | 12.00 | 12.36 | 11.84 | 12.09 | 12.09 | -1.14% | 66,809,651 |
| Sep 22, 2025 | 12.75 | 12.75 | 12.04 | 12.23 | 12.23 | -4.23% | 76,496,240 |
| Sep 19, 2025 | 12.42 | 12.83 | 12.35 | 12.77 | 12.77 | 2.32% | 62,764,561 |
| Sep 18, 2025 | 12.58 | 12.73 | 12.30 | 12.48 | 12.48 | -1.96% | 60,399,785 |
| Sep 17, 2025 | 12.70 | 13.12 | 12.55 | 12.73 | 12.73 | 3.50% | 75,870,863 |
| Sep 16, 2025 | 12.59 | 12.85 | 12.19 | 12.30 | 12.30 | -1.76% | 62,705,960 |
| Sep 15, 2025 | 12.37 | 12.87 | 12.36 | 12.52 | 12.52 | 3.56% | 89,872,526 |
| Sep 12, 2025 | 12.30 | 12.50 | 12.00 | 12.09 | 12.09 | 1.34% | 81,899,901 |
| Sep 11, 2025 | 12.01 | 12.12 | 11.87 | 11.93 | 11.93 | -1.00% | 60,597,708 |
| Sep 10, 2025 | 11.93 | 12.20 | 11.80 | 12.05 | 12.05 | -0.41% | 78,557,221 |
| Sep 9, 2025 | 12.00 | 12.63 | 11.87 | 12.10 | 12.10 | -0.74% | 158,247,388 |
| Sep 8, 2025 | 11.56 | 12.19 | 11.39 | 12.19 | 12.19 | 10.02% | 187,733,848 |
| Sep 5, 2025 | 10.78 | 11.09 | 10.78 | 11.08 | 11.08 | 4.73% | 110,216,233 |
| Sep 4, 2025 | 10.60 | 10.78 | 10.51 | 10.58 | 10.58 | 1.15% | 50,003,572 |
| Sep 3, 2025 | 10.63 | 10.73 | 10.40 | 10.46 | 10.46 | -1.69% | 29,523,280 |
| Sep 2, 2025 | 10.69 | 10.86 | 10.52 | 10.64 | 10.64 | -0.09% | 43,030,430 |
| Sep 1, 2025 | 10.49 | 10.80 | 10.42 | 10.65 | 10.65 | 2.90% | 75,549,421 |
| Aug 29, 2025 | 10.51 | 10.60 | 10.33 | 10.35 | 10.35 | -1.90% | 50,784,414 |
| Aug 28, 2025 | 10.45 | 10.66 | 10.40 | 10.55 | 10.55 | 0.96% | 49,835,560 |
| Aug 27, 2025 | 10.75 | 10.77 | 10.44 | 10.45 | 10.45 | -3.06% | 51,417,455 |
| Aug 26, 2025 | 10.76 | 10.91 | 10.70 | 10.78 | 10.78 | -0.19% | 47,449,987 |
| Aug 25, 2025 | 10.79 | 10.83 | 10.59 | 10.80 | 10.80 | 0.09% | 76,090,755 |
| Aug 22, 2025 | 10.40 | 10.90 | 10.40 | 10.79 | 10.79 | 5.58% | 138,991,673 |
| Aug 21, 2025 | 10.18 | 10.23 | 10.16 | 10.22 | 10.22 | 0.39% | 28,617,131 |
| Aug 20, 2025 | 10.07 | 10.18 | 10.07 | 10.18 | 10.18 | 0.69% | 31,662,546 |
| Aug 19, 2025 | 10.09 | 10.11 | 10.06 | 10.11 | 10.11 | 0.20% | 23,608,491 |
| Aug 18, 2025 | 10.08 | 10.12 | 10.07 | 10.09 | 10.09 | 0.10% | 25,441,834 |
| Aug 15, 2025 | 10.07 | 10.10 | 10.05 | 10.08 | 10.08 | 0.10% | 20,824,432 |
| Aug 14, 2025 | 10.15 | 10.17 | 10.06 | 10.07 | 10.07 | -0.59% | 23,412,176 |
| Aug 13, 2025 | 10.20 | 10.20 | 10.12 | 10.13 | 10.13 | -0.59% | 29,280,676 |
| Aug 12, 2025 | 10.17 | 10.24 | 10.16 | 10.19 | 10.19 | 0.20% | 20,184,867 |
| Aug 11, 2025 | 10.21 | 10.24 | 10.13 | 10.17 | 10.17 | -0.49% | 24,294,722 |
| Aug 8, 2025 | 10.26 | 10.34 | 10.22 | 10.22 | 10.22 | -0.29% | 26,616,886 |
| Aug 7, 2025 | 10.32 | 10.33 | 10.20 | 10.25 | 10.25 | -0.49% | 19,182,164 |
| Aug 6, 2025 | 10.15 | 10.31 | 10.11 | 10.30 | 10.30 | 1.58% | 39,619,384 |
| Aug 5, 2025 | 10.12 | 10.16 | 10.09 | 10.14 | 10.14 | 0.40% | 14,638,997 |
| Aug 4, 2025 | 10.07 | 10.10 | 10.03 | 10.10 | 10.10 | 0.30% | 15,027,713 |
| Aug 1, 2025 | 10.08 | 10.11 | 10.06 | 10.07 | 10.07 | - | 19,822,134 |
| Jul 31, 2025 | 10.19 | 10.20 | 10.06 | 10.07 | 10.07 | -1.47% | 31,069,564 |
| Jul 30, 2025 | 10.15 | 10.26 | 10.14 | 10.22 | 10.22 | 0.59% | 27,567,470 |
| Jul 29, 2025 | 10.17 | 10.22 | 10.14 | 10.16 | 10.16 | -0.20% | 21,124,800 |
| Jul 28, 2025 | 10.38 | 10.39 | 10.17 | 10.18 | 10.18 | -1.93% | 40,870,000 |
| Jul 25, 2025 | 10.38 | 10.46 | 10.34 | 10.38 | 10.38 | 0.10% | 37,875,027 |
| Jul 24, 2025 | 10.30 | 10.38 | 10.25 | 10.37 | 10.37 | 1.17% | 38,699,831 |
| Jul 23, 2025 | 10.26 | 10.36 | 10.22 | 10.25 | 10.25 | - | 39,457,379 |
| Jul 22, 2025 | 10.18 | 10.26 | 10.11 | 10.25 | 10.25 | 0.59% | 34,340,468 |
| Jul 21, 2025 | 10.05 | 10.19 | 9.99 | 10.19 | 10.19 | 1.29% | 35,446,096 |