COSCO SHIPPING Specialized Carriers Co.,Ltd. (SHA:600428)
China · Delayed Price · Currency is CNY 7.54
-0.13 (-1.69%)
May 28, 2026, 3:00 PM CST
SHA:600428 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 9.06 | 9.18 | 8.86 | 8.92 | 8.92 | -0.89% | 29,625,900 |
| Apr 24, 2026 | 9.00 | 9.07 | 8.86 | 9.00 | 9.00 | -0.66% | 24,667,345 |
| Apr 23, 2026 | 9.08 | 9.10 | 8.94 | 9.06 | 9.06 | -0.98% | 23,485,300 |
| Apr 22, 2026 | 8.92 | 9.18 | 8.91 | 9.15 | 9.15 | 1.78% | 31,161,478 |
| Apr 21, 2026 | 8.97 | 9.03 | 8.82 | 8.99 | 8.99 | 0.45% | 28,805,080 |
| Apr 20, 2026 | 9.04 | 9.20 | 8.90 | 8.95 | 8.95 | -1.00% | 26,553,520 |
| Apr 17, 2026 | 9.05 | 9.13 | 8.78 | 9.04 | 9.04 | -0.77% | 29,383,700 |
| Apr 16, 2026 | 9.07 | 9.18 | 8.99 | 9.11 | 9.11 | 0.89% | 31,390,200 |
| Apr 15, 2026 | 8.75 | 9.10 | 8.67 | 9.03 | 9.03 | 3.08% | 38,239,650 |
| Apr 14, 2026 | 8.88 | 8.92 | 8.65 | 8.76 | 8.76 | -1.35% | 34,565,654 |
| Apr 13, 2026 | 9.05 | 9.11 | 8.85 | 8.88 | 8.88 | -2.95% | 35,389,590 |
| Apr 10, 2026 | 9.60 | 9.60 | 9.11 | 9.15 | 9.15 | -3.48% | 50,051,980 |
| Apr 9, 2026 | 9.30 | 9.57 | 9.24 | 9.48 | 9.48 | 0.74% | 40,017,430 |
| Apr 8, 2026 | 9.38 | 9.61 | 9.23 | 9.41 | 9.41 | 2.28% | 68,447,780 |
| Apr 7, 2026 | 9.38 | 9.49 | 9.18 | 9.20 | 9.20 | -2.34% | 57,879,730 |
| Apr 3, 2026 | 9.70 | 10.07 | 9.39 | 9.42 | 9.42 | -1.87% | 72,960,590 |
| Apr 2, 2026 | 9.11 | 9.85 | 9.11 | 9.60 | 9.60 | 4.92% | 96,216,150 |
| Apr 1, 2026 | 9.07 | 9.30 | 9.02 | 9.15 | 9.15 | 1.78% | 62,684,530 |
| Mar 31, 2026 | 9.12 | 9.25 | 8.93 | 8.99 | 8.99 | -1.86% | 61,902,790 |
| Mar 30, 2026 | 8.87 | 9.21 | 8.80 | 9.16 | 9.16 | 2.12% | 74,470,410 |
| Mar 27, 2026 | 8.70 | 9.10 | 8.65 | 8.97 | 8.97 | 2.05% | 81,651,429 |
| Mar 26, 2026 | 8.58 | 8.94 | 8.48 | 8.79 | 8.79 | 4.77% | 100,143,568 |
| Mar 25, 2026 | 8.20 | 8.50 | 8.13 | 8.39 | 8.39 | 2.32% | 49,143,636 |
| Mar 24, 2026 | 7.98 | 8.23 | 7.92 | 8.20 | 8.20 | 3.67% | 43,819,240 |
| Mar 23, 2026 | 7.92 | 8.08 | 7.80 | 7.91 | 7.91 | -1.00% | 53,319,220 |
| 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 |