Skip to main content
logo
COSCO SHIPPING Energy Transportation Co., Ltd. (SHA:600026)
China flag China · Delayed Price · Currency is CNY
23.42
+0.73 (3.22%)
May 8, 2026, 3:00 PM CST

SHA:600026 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202622.2523.6622.2523.47-3.44%92,495,942
May 7, 202622.2023.6222.1122.6922.691.66%100,910,500
May 6, 202622.0022.4821.0122.3222.323.38%105,078,900
Apr 30, 202621.3321.7520.9021.5921.59-0.69%54,784,390
Apr 29, 202621.3021.8021.2021.7421.743.28%67,707,570
Apr 28, 202621.6621.7020.6021.0521.05-2.09%72,797,210
Apr 27, 202621.5721.8421.0521.5021.501.13%50,097,740
Apr 24, 202621.3521.5721.0721.2621.26-0.89%46,727,020
Apr 23, 202621.5521.6821.1521.4521.45-2.05%61,825,560
Apr 22, 202622.2022.4321.1421.9021.90-2.19%96,218,020
Apr 21, 202622.2022.7822.0622.3922.390.49%61,263,740
Apr 20, 202622.1322.5321.6622.2822.281.50%59,103,110
Apr 17, 202621.8822.0221.2021.9521.95-0.18%86,552,340
Apr 16, 202622.4522.6521.8921.9921.99-1.92%64,366,200
Apr 15, 202622.5023.0222.3522.4222.42-1.45%66,786,770
Apr 14, 202622.8723.1922.3022.7522.75-0.78%86,360,630
Apr 13, 202624.0724.0822.7022.9322.93-4.89%83,695,490
Apr 10, 202625.6625.7623.8024.1124.11-5.67%102,702,800
Apr 9, 202626.5326.8124.9625.5625.56-1.96%75,604,040
Apr 8, 202625.5027.0024.3326.0726.070.46%131,724,800
Apr 7, 202625.7626.4525.0225.9525.954.43%87,794,010
Apr 3, 202625.5026.0024.7924.8524.852.39%92,666,590
Apr 2, 202623.1425.8223.1424.2724.272.62%120,764,000
Apr 1, 202622.3824.1522.2023.6523.657.50%114,321,900
Mar 31, 202622.9223.0921.6622.0022.00-2.65%95,743,340
Mar 30, 202623.2323.7422.2022.6022.60-4.60%108,389,000
Mar 27, 202623.4924.2922.7023.6923.69-0.88%93,787,881
Mar 26, 202625.3325.3323.6623.9023.90-5.65%114,811,600
Mar 25, 202626.7027.1724.6825.3325.33-2.09%144,301,200
Mar 24, 202623.9025.8723.3225.8725.879.99%145,817,900
Mar 23, 202623.4924.6423.3223.5223.520.26%105,716,000
Mar 20, 202623.8824.6622.8823.4623.46-1.14%95,483,290
Mar 19, 202624.9725.2823.2223.7323.73-4.62%122,147,247
Mar 18, 202623.1125.5422.6724.8824.887.15%141,391,590
Mar 17, 202623.9724.4923.1023.2223.22-2.31%104,197,400
Mar 16, 202621.9824.0821.8023.7723.777.51%128,074,152
Mar 13, 202622.5622.9421.8222.1122.11-1.60%85,828,690
Mar 12, 202622.5622.8921.6822.4722.47-1.27%118,941,222
Mar 11, 202623.1723.2021.9522.7622.76-2.15%139,385,700
Mar 10, 202621.6024.9921.6023.2623.262.38%197,066,400
Mar 9, 202626.1226.6522.7222.7222.72-9.98%208,014,000
Mar 6, 202624.4926.1824.0125.2425.241.04%192,767,500
Mar 5, 202623.0726.0422.4124.9824.985.00%221,033,448
Mar 4, 202624.9924.9922.4123.7923.79-4.46%252,802,200
Mar 3, 202624.4524.9023.5024.9024.909.98%133,193,400
Mar 2, 202622.6422.6420.8222.6422.6410.01%218,533,800
Feb 27, 202620.5021.2819.9920.5820.580.68%94,315,100
Feb 26, 202620.2220.9419.8620.4420.441.44%111,852,700
Feb 25, 202619.4720.5219.3420.1520.158.04%150,881,300
Feb 24, 202618.6518.6518.3018.6518.6510.03%86,532,560