COSCO SHIPPING Specialized Carriers Co.,Ltd. (SHA:600428)
China · Delayed Price · Currency is CNY 9.82
+0.83 (9.23%)
Jul 13, 2026, 3:00 PM CST
SHA:600428 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 8.98 | 8.99 | 8.80 | 8.99 | 8.99 | 10.04% | 40,442,080 |
| Jul 9, 2026 | 8.23 | 8.28 | 7.99 | 8.17 | 8.17 | -0.37% | 28,125,900 |
| Jul 8, 2026 | 8.36 | 8.53 | 8.18 | 8.20 | 8.20 | -1.09% | 25,771,900 |
| Jul 7, 2026 | 8.64 | 8.66 | 8.27 | 8.29 | 8.29 | -4.05% | 25,669,800 |
| Jul 6, 2026 | 8.57 | 8.74 | 8.52 | 8.64 | 8.64 | 0.12% | 31,266,650 |
| Jul 3, 2026 | 8.60 | 8.74 | 8.50 | 8.63 | 8.63 | 1.17% | 36,381,843 |
| Jul 2, 2026 | 8.20 | 8.65 | 8.18 | 8.53 | 8.53 | 3.65% | 57,436,850 |
| Jul 1, 2026 | 7.78 | 8.42 | 7.78 | 8.23 | 8.23 | 5.38% | 63,693,220 |
| Jun 30, 2026 | 8.25 | 8.25 | 7.69 | 7.81 | 7.81 | -5.33% | 43,351,900 |
| Jun 29, 2026 | 8.05 | 8.26 | 7.70 | 8.25 | 8.25 | 1.98% | 45,447,434 |
| Jun 26, 2026 | 8.13 | 8.25 | 8.00 | 8.09 | 8.09 | -1.10% | 31,971,100 |
| Jun 25, 2026 | 8.11 | 8.45 | 7.99 | 8.18 | 8.18 | 0.25% | 45,574,096 |
| Jun 24, 2026 | 8.40 | 8.64 | 8.14 | 8.16 | 8.16 | -2.39% | 40,584,573 |
| Jun 23, 2026 | 8.20 | 8.54 | 8.15 | 8.36 | 8.36 | 2.58% | 60,982,550 |
| Jun 22, 2026 | 7.86 | 8.18 | 7.69 | 8.15 | 8.15 | 3.69% | 34,036,698 |
| Jun 18, 2026 | 7.92 | 8.00 | 7.75 | 7.86 | 7.86 | -1.26% | 23,957,040 |
| Jun 17, 2026 | 7.94 | 8.08 | 7.88 | 7.96 | 7.96 | 0.38% | 26,777,320 |
| Jun 16, 2026 | 8.12 | 8.19 | 7.90 | 7.93 | 7.93 | -3.17% | 33,041,140 |
| Jun 15, 2026 | 8.18 | 8.43 | 7.99 | 8.19 | 8.19 | 2.50% | 52,144,950 |
| Jun 12, 2026 | 7.83 | 8.19 | 7.83 | 7.99 | 7.99 | 2.04% | 53,984,811 |
| Jun 11, 2026 | 7.66 | 7.86 | 7.53 | 7.83 | 7.83 | 2.22% | 28,996,067 |
| Jun 10, 2026 | 7.62 | 7.72 | 7.49 | 7.66 | 7.66 | -0.52% | 22,814,458 |
| Jun 9, 2026 | 7.51 | 7.74 | 7.42 | 7.70 | 7.70 | 2.94% | 39,144,004 |
| Jun 8, 2026 | 7.85 | 8.00 | 7.41 | 7.48 | 7.48 | -5.56% | 41,494,883 |
| Jun 5, 2026 | 7.62 | 8.12 | 7.57 | 7.92 | 7.92 | 4.07% | 52,216,483 |
| Jun 4, 2026 | 7.75 | 7.78 | 7.52 | 7.61 | 7.61 | -1.93% | 35,289,732 |
| Jun 3, 2026 | 8.00 | 8.08 | 7.71 | 7.76 | 7.76 | -3.60% | 31,590,200 |
| Jun 2, 2026 | 8.01 | 8.19 | 7.99 | 8.05 | 8.05 | -0.25% | 42,325,899 |
| Jun 1, 2026 | 7.76 | 8.10 | 7.76 | 8.07 | 8.07 | 3.46% | 63,164,840 |
| May 29, 2026 | 7.52 | 7.83 | 7.51 | 7.80 | 7.80 | 3.45% | 49,608,310 |
| May 28, 2026 | 7.66 | 7.69 | 7.45 | 7.54 | 7.54 | -1.69% | 26,051,561 |
| May 27, 2026 | 7.75 | 7.79 | 7.54 | 7.67 | 7.67 | -1.92% | 28,510,118 |
| May 26, 2026 | 7.73 | 7.85 | 7.51 | 7.82 | 7.82 | 0.90% | 35,736,330 |
| May 25, 2026 | 7.87 | 7.93 | 7.66 | 7.75 | 7.75 | -1.52% | 31,194,000 |
| May 22, 2026 | 7.97 | 7.97 | 7.75 | 7.87 | 7.87 | - | 29,592,224 |
| May 21, 2026 | 7.93 | 8.28 | 7.83 | 7.87 | 7.87 | -1.13% | 52,399,922 |
| May 20, 2026 | 7.71 | 8.01 | 7.68 | 7.96 | 7.96 | 2.71% | 40,517,020 |
| May 19, 2026 | 7.75 | 7.83 | 7.66 | 7.75 | 7.75 | 0.26% | 27,547,798 |
| May 18, 2026 | 7.95 | 7.99 | 7.67 | 7.73 | 7.73 | -3.37% | 37,560,689 |
| May 15, 2026 | 8.34 | 8.37 | 7.94 | 8.00 | 8.00 | -3.96% | 51,077,624 |
| May 14, 2026 | 8.20 | 8.50 | 8.15 | 8.33 | 8.33 | 1.34% | 50,783,020 |
| May 13, 2026 | 8.18 | 8.31 | 8.15 | 8.22 | 8.22 | 0.74% | 28,274,514 |
| May 12, 2026 | 8.24 | 8.30 | 8.14 | 8.16 | 8.16 | -1.09% | 25,361,344 |
| May 11, 2026 | 8.48 | 8.49 | 8.16 | 8.25 | 8.25 | -2.94% | 47,915,000 |
| May 8, 2026 | 8.47 | 8.63 | 8.29 | 8.50 | 8.50 | 0.24% | 50,176,827 |
| May 7, 2026 | 8.56 | 8.69 | 8.42 | 8.48 | 8.48 | -0.70% | 56,953,800 |
| May 6, 2026 | 8.58 | 8.72 | 8.37 | 8.54 | 8.54 | -0.23% | 53,560,358 |
| Apr 30, 2026 | 8.55 | 8.69 | 8.41 | 8.56 | 8.56 | -0.23% | 36,787,038 |
| Apr 29, 2026 | 8.88 | 8.90 | 8.32 | 8.58 | 8.58 | -4.98% | 84,345,530 |
| Apr 28, 2026 | 8.89 | 9.33 | 8.88 | 9.03 | 9.03 | 1.23% | 35,566,474 |