Skip to main content
logo
COSCO SHIPPING Energy Transportation Co., Ltd. (SHA:600026)
China flag China · Delayed Price · Currency is CNY
21.61
-0.38 (-1.73%)
Apr 17, 2026, 11:10 AM CST

SHA:600026 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 13, 202618.4118.4516.9016.9516.95-9.50%104,227,200
Feb 12, 202617.4818.7317.2018.7318.739.98%87,687,080
Feb 11, 202617.1317.3016.8617.0317.03-0.64%34,853,120
Feb 10, 202616.4517.3016.0817.1417.144.32%58,006,330
Feb 9, 202616.3516.7316.2216.4316.432.88%52,002,960
Feb 6, 202615.9516.1115.7015.9715.97-1.18%41,108,640
Feb 5, 202616.6916.9515.9516.1616.16-3.58%58,554,530
Feb 4, 202616.0016.8015.8816.7616.765.61%72,939,676
Feb 3, 202615.4615.8915.1215.8715.875.59%64,928,915
Feb 2, 202615.6515.8614.9815.0315.03-4.87%70,485,766
Jan 30, 202615.8016.4415.3015.8015.800.51%68,452,518
Jan 29, 202615.7416.2315.6115.7215.721.75%77,734,210
Jan 28, 202615.5115.7115.1115.4515.451.11%71,661,910