COSCO SHIPPING Specialized Carriers Co.,Ltd. (SHA:600428)
China · Delayed Price · Currency is CNY 7.99
-0.03 (-0.37%)
At close: Mar 20, 2026
SHA:600428 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.01 | 8.23 | 7.97 | 7.99 | 7.99 | -0.37% | 41,619,600 |
| Mar 19, 2026 | 8.32 | 8.33 | 7.95 | 8.02 | 8.02 | -4.30% | 51,511,440 |
| Mar 18, 2026 | 8.26 | 8.59 | 8.12 | 8.38 | 8.38 | 1.45% | 55,535,588 |
| Mar 17, 2026 | 8.46 | 8.55 | 8.24 | 8.26 | 8.26 | -2.71% | 49,100,533 |
| Mar 16, 2026 | 8.32 | 8.56 | 8.27 | 8.49 | 8.49 | 2.04% | 65,901,520 |
| Mar 13, 2026 | 8.15 | 8.44 | 8.09 | 8.32 | 8.32 | 1.59% | 57,790,710 |
| Mar 12, 2026 | 8.25 | 8.32 | 8.09 | 8.19 | 8.19 | -0.85% | 42,434,200 |
| Mar 11, 2026 | 7.94 | 8.30 | 7.86 | 8.26 | 8.26 | 4.03% | 66,734,800 |
| Mar 10, 2026 | 7.80 | 8.15 | 7.77 | 7.94 | 7.94 | 0.51% | 58,788,720 |
| Mar 9, 2026 | 8.32 | 8.44 | 7.69 | 7.90 | 7.90 | -4.59% | 103,211,200 |
| Mar 6, 2026 | 8.23 | 8.47 | 8.04 | 8.28 | 8.28 | -1.66% | 95,404,420 |
| Mar 5, 2026 | 8.15 | 8.57 | 8.01 | 8.42 | 8.42 | 0.60% | 118,317,900 |
| Mar 4, 2026 | 8.88 | 8.88 | 8.37 | 8.37 | 8.37 | -10.00% | 146,791,700 |
| Mar 3, 2026 | 8.48 | 9.32 | 8.28 | 9.30 | 9.30 | 9.80% | 219,999,100 |
| Mar 2, 2026 | 8.63 | 8.78 | 8.07 | 8.47 | 8.47 | 1.32% | 122,931,500 |
| Feb 27, 2026 | 8.41 | 8.54 | 8.28 | 8.36 | 8.36 | -0.83% | 35,970,576 |
| Feb 26, 2026 | 8.22 | 8.47 | 8.22 | 8.43 | 8.43 | 0.60% | 58,014,230 |
| Feb 25, 2026 | 8.07 | 8.69 | 8.06 | 8.38 | 8.38 | 3.71% | 85,916,460 |
| Feb 24, 2026 | 7.94 | 8.26 | 7.94 | 8.08 | 8.08 | 3.59% | 48,372,090 |
| Feb 13, 2026 | 8.05 | 8.09 | 7.74 | 7.80 | 7.80 | -3.82% | 42,074,280 |
| Feb 12, 2026 | 8.10 | 8.26 | 8.04 | 8.11 | 8.11 | 0.87% | 40,236,550 |
| Feb 11, 2026 | 7.82 | 8.24 | 7.81 | 8.04 | 8.04 | 2.81% | 51,153,080 |
| Feb 10, 2026 | 7.69 | 7.88 | 7.58 | 7.82 | 7.82 | 1.69% | 29,213,090 |
| Feb 9, 2026 | 7.56 | 7.76 | 7.55 | 7.69 | 7.69 | 2.53% | 31,107,710 |
| Feb 6, 2026 | 7.53 | 7.63 | 7.46 | 7.50 | 7.50 | -1.19% | 24,812,500 |
| Feb 5, 2026 | 7.61 | 7.71 | 7.54 | 7.59 | 7.59 | -0.39% | 24,543,330 |
| Feb 4, 2026 | 7.47 | 7.68 | 7.44 | 7.62 | 7.62 | 2.01% | 31,936,690 |
| Feb 3, 2026 | 7.43 | 7.51 | 7.36 | 7.47 | 7.47 | 1.77% | 35,002,480 |
| Feb 2, 2026 | 7.72 | 7.76 | 7.33 | 7.34 | 7.34 | -6.14% | 60,718,200 |
| Jan 30, 2026 | 7.84 | 8.01 | 7.66 | 7.82 | 7.82 | -0.76% | 40,461,980 |
| Jan 29, 2026 | 7.75 | 8.00 | 7.74 | 7.88 | 7.88 | 1.55% | 53,246,280 |
| Jan 28, 2026 | 7.76 | 7.85 | 7.63 | 7.76 | 7.76 | 1.31% | 39,783,870 |
| Jan 27, 2026 | 7.76 | 7.88 | 7.62 | 7.66 | 7.66 | -1.92% | 41,334,270 |
| Jan 26, 2026 | 7.65 | 7.82 | 7.55 | 7.81 | 7.81 | 3.03% | 52,362,900 |
| Jan 23, 2026 | 7.60 | 7.64 | 7.52 | 7.58 | 7.58 | -0.26% | 28,433,030 |
| Jan 22, 2026 | 7.60 | 7.70 | 7.55 | 7.60 | 7.60 | -0.13% | 24,498,720 |
| Jan 21, 2026 | 7.53 | 7.76 | 7.52 | 7.61 | 7.61 | 0.66% | 40,308,510 |
| Jan 20, 2026 | 7.50 | 7.56 | 7.35 | 7.56 | 7.56 | 1.07% | 32,568,197 |
| Jan 19, 2026 | 7.37 | 7.55 | 7.31 | 7.48 | 7.48 | 2.05% | 29,562,840 |
| Jan 16, 2026 | 7.54 | 7.55 | 7.30 | 7.33 | 7.33 | -2.53% | 34,000,647 |
| Jan 15, 2026 | 7.41 | 7.58 | 7.38 | 7.52 | 7.52 | 1.48% | 36,081,800 |
| Jan 14, 2026 | 7.37 | 7.68 | 7.31 | 7.41 | 7.41 | 0.41% | 50,238,200 |
| Jan 13, 2026 | 7.41 | 7.48 | 7.35 | 7.38 | 7.38 | -0.27% | 40,158,830 |
| Jan 12, 2026 | 7.06 | 7.46 | 7.02 | 7.40 | 7.40 | 3.79% | 67,547,003 |
| Jan 9, 2026 | 7.08 | 7.17 | 7.02 | 7.13 | 7.13 | 0.71% | 31,573,673 |
| Jan 8, 2026 | 7.18 | 7.30 | 7.07 | 7.08 | 7.08 | -1.12% | 30,401,590 |
| Jan 7, 2026 | 7.13 | 7.27 | 7.13 | 7.16 | 7.16 | 0.42% | 24,805,900 |
| Jan 6, 2026 | 7.06 | 7.20 | 7.05 | 7.13 | 7.13 | 0.85% | 26,002,900 |
| Jan 5, 2026 | 7.14 | 7.20 | 7.05 | 7.07 | 7.07 | -0.42% | 27,907,150 |
| Dec 31, 2025 | 7.14 | 7.18 | 7.08 | 7.10 | 7.10 | -0.56% | 14,953,850 |