COSCO SHIPPING Specialized Carriers Co.,Ltd. (SHA:600428)
China · Delayed Price · Currency is CNY 7.82
-0.06 (-0.76%)
Jan 30, 2026, 3:00 PM CST
SHA:600428 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 7.21 | 7.25 | 7.11 | 7.14 | 7.14 | -1.52% | 29,709,990 |
| Dec 29, 2025 | 7.19 | 7.36 | 7.14 | 7.25 | 7.25 | 0.83% | 27,937,170 |
| Dec 26, 2025 | 7.22 | 7.24 | 7.15 | 7.19 | 7.19 | -0.14% | 18,692,440 |
| Dec 25, 2025 | 7.22 | 7.27 | 7.15 | 7.20 | 7.20 | -0.55% | 19,432,575 |
| Dec 24, 2025 | 7.27 | 7.28 | 7.15 | 7.24 | 7.24 | -0.69% | 21,821,900 |
| Dec 23, 2025 | 7.35 | 7.41 | 7.25 | 7.29 | 7.29 | -0.68% | 26,209,750 |
| Dec 22, 2025 | 7.20 | 7.41 | 7.19 | 7.34 | 7.34 | 1.66% | 29,232,730 |
| Dec 19, 2025 | 7.19 | 7.27 | 7.14 | 7.22 | 7.22 | 0.14% | 16,603,360 |
| Dec 18, 2025 | 7.15 | 7.25 | 7.12 | 7.21 | 7.21 | 0.42% | 14,273,720 |
| Dec 17, 2025 | 7.07 | 7.20 | 7.04 | 7.18 | 7.18 | 1.41% | 14,070,360 |
| Dec 16, 2025 | 7.23 | 7.23 | 7.02 | 7.08 | 7.08 | -1.80% | 18,067,060 |
| Dec 15, 2025 | 7.10 | 7.30 | 7.08 | 7.21 | 7.21 | 1.26% | 25,759,780 |
| Dec 12, 2025 | 7.00 | 7.14 | 6.95 | 7.12 | 7.12 | 1.71% | 28,147,200 |
| Dec 11, 2025 | 7.11 | 7.13 | 6.98 | 7.00 | 7.00 | -1.41% | 20,150,700 |
| Dec 10, 2025 | 7.05 | 7.11 | 7.00 | 7.10 | 7.10 | 0.57% | 17,670,920 |
| Dec 9, 2025 | 7.11 | 7.14 | 7.03 | 7.06 | 7.06 | -0.70% | 17,245,000 |
| Dec 8, 2025 | 7.18 | 7.21 | 7.08 | 7.11 | 7.11 | -0.84% | 23,481,960 |
| Dec 5, 2025 | 7.25 | 7.27 | 7.15 | 7.17 | 7.17 | -1.51% | 24,072,940 |
| Dec 4, 2025 | 7.34 | 7.36 | 7.22 | 7.28 | 7.28 | 1.11% | 21,739,250 |
| Dec 3, 2025 | 7.20 | 7.27 | 7.17 | 7.20 | 7.20 | -0.41% | 17,094,380 |
| Dec 2, 2025 | 7.28 | 7.29 | 7.12 | 7.23 | 7.23 | -0.96% | 34,799,490 |
| Dec 1, 2025 | 6.99 | 7.33 | 6.95 | 7.30 | 7.30 | 5.19% | 53,185,650 |
| Nov 28, 2025 | 6.88 | 7.04 | 6.83 | 6.94 | 6.94 | 1.61% | 28,767,450 |
| Nov 27, 2025 | 6.81 | 6.97 | 6.79 | 6.83 | 6.83 | -0.15% | 20,341,530 |
| Nov 26, 2025 | 6.80 | 6.95 | 6.78 | 6.84 | 6.84 | 0.44% | 25,919,240 |
| Nov 25, 2025 | 6.77 | 6.85 | 6.73 | 6.81 | 6.81 | 0.74% | 27,182,880 |
| Nov 24, 2025 | 6.83 | 6.87 | 6.72 | 6.76 | 6.76 | -0.73% | 28,171,600 |
| Nov 21, 2025 | 6.96 | 7.00 | 6.78 | 6.81 | 6.81 | -2.85% | 29,776,100 |
| Nov 20, 2025 | 7.06 | 7.08 | 6.97 | 7.01 | 7.01 | -1.13% | 20,891,560 |
| Nov 19, 2025 | 7.08 | 7.14 | 6.97 | 7.09 | 7.09 | 1.14% | 26,431,500 |