COSCO SHIPPING Specialized Carriers Co.,Ltd. (SHA:600428)
China · Delayed Price · Currency is CNY 11.35
+0.04 (0.35%)
Aug 3, 2026, 3:00 PM CST
SHA:600428 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 11.47 | 11.68 | 11.11 | 11.29 | - | -0.18% | 37,430,033 |
| Jul 31, 2026 | 10.51 | 11.49 | 10.51 | 11.31 | 11.31 | 3.01% | 72,521,326 |
| Jul 30, 2026 | 11.01 | 11.50 | 10.84 | 10.98 | 10.98 | 0.60% | 67,477,762 |
| Jul 29, 2026 | 11.05 | 11.32 | 10.75 | 11.24 | 10.92 | 0.36% | 64,524,840 |
| Jul 28, 2026 | 10.83 | 11.32 | 10.66 | 11.20 | 10.88 | 3.70% | 77,380,479 |
| Jul 27, 2026 | 10.20 | 10.86 | 10.13 | 10.80 | 10.49 | 1.03% | 66,726,022 |
| Jul 24, 2026 | 11.00 | 11.25 | 10.69 | 10.69 | 10.38 | -3.17% | 62,074,793 |
| Jul 23, 2026 | 10.96 | 11.13 | 10.78 | 11.04 | 10.72 | -0.72% | 67,739,350 |
| Jul 22, 2026 | 11.02 | 11.55 | 10.83 | 11.12 | 10.80 | 2.02% | 112,714,671 |
| Jul 21, 2026 | 11.01 | 11.11 | 10.55 | 10.90 | 10.58 | -2.42% | 117,823,660 |
| Jul 20, 2026 | 10.72 | 11.45 | 10.31 | 11.17 | 10.85 | 5.78% | 124,328,899 |
| Jul 17, 2026 | 10.40 | 11.02 | 10.34 | 10.56 | 10.25 | 1.54% | 99,739,446 |
| Jul 16, 2026 | 10.58 | 10.74 | 10.28 | 10.40 | 10.10 | -1.61% | 91,724,256 |
| Jul 15, 2026 | 10.27 | 10.85 | 10.10 | 10.57 | 10.26 | -0.09% | 116,303,253 |
| Jul 14, 2026 | 9.98 | 10.64 | 9.71 | 10.58 | 10.27 | 7.74% | 184,010,304 |
| Jul 13, 2026 | 9.15 | 9.89 | 9.15 | 9.82 | 9.54 | 9.23% | 217,908,089 |
| Jul 10, 2026 | 8.98 | 8.99 | 8.80 | 8.99 | 8.73 | 10.04% | 40,442,087 |
| Jul 9, 2026 | 8.23 | 8.28 | 7.99 | 8.17 | 7.93 | -0.37% | 28,125,900 |
| Jul 8, 2026 | 8.36 | 8.53 | 8.18 | 8.20 | 7.96 | -1.09% | 25,771,900 |
| Jul 7, 2026 | 8.64 | 8.66 | 8.27 | 8.29 | 8.05 | -4.05% | 25,669,800 |
| Jul 6, 2026 | 8.57 | 8.74 | 8.52 | 8.64 | 8.39 | 0.12% | 31,266,658 |
| Jul 3, 2026 | 8.60 | 8.74 | 8.50 | 8.63 | 8.38 | 1.17% | 36,381,843 |
| Jul 2, 2026 | 8.20 | 8.65 | 8.18 | 8.53 | 8.28 | 3.65% | 57,436,854 |
| Jul 1, 2026 | 7.78 | 8.42 | 7.78 | 8.23 | 7.99 | 5.38% | 63,693,221 |
| Jun 30, 2026 | 8.25 | 8.25 | 7.69 | 7.81 | 7.58 | -5.33% | 43,351,900 |
| Jun 29, 2026 | 8.05 | 8.26 | 7.70 | 8.25 | 8.01 | 1.98% | 45,447,434 |
| Jun 26, 2026 | 8.13 | 8.25 | 8.00 | 8.09 | 7.86 | -1.10% | 31,971,100 |
| Jun 25, 2026 | 8.11 | 8.45 | 7.99 | 8.18 | 7.94 | 0.25% | 45,574,096 |
| Jun 24, 2026 | 8.40 | 8.64 | 8.14 | 8.16 | 7.92 | -2.39% | 40,584,573 |
| Jun 23, 2026 | 8.20 | 8.54 | 8.15 | 8.36 | 8.12 | 2.58% | 60,982,551 |
| Jun 22, 2026 | 7.86 | 8.18 | 7.69 | 8.15 | 7.91 | 3.69% | 34,036,698 |
| Jun 18, 2026 | 7.92 | 8.00 | 7.75 | 7.86 | 7.63 | -1.26% | 23,957,040 |
| Jun 17, 2026 | 7.94 | 8.08 | 7.88 | 7.96 | 7.73 | 0.38% | 26,777,320 |
| Jun 16, 2026 | 8.12 | 8.19 | 7.90 | 7.93 | 7.70 | -3.17% | 33,041,140 |
| Jun 15, 2026 | 8.18 | 8.43 | 7.99 | 8.19 | 7.95 | 2.50% | 52,144,950 |
| Jun 12, 2026 | 7.83 | 8.19 | 7.83 | 7.99 | 7.76 | 2.04% | 53,984,810 |
| Jun 11, 2026 | 7.66 | 7.86 | 7.53 | 7.83 | 7.60 | 2.22% | 28,996,060 |
| Jun 10, 2026 | 7.62 | 7.72 | 7.49 | 7.66 | 7.44 | -0.52% | 22,814,450 |
| Jun 9, 2026 | 7.51 | 7.74 | 7.42 | 7.70 | 7.48 | 2.94% | 39,144,004 |
| Jun 8, 2026 | 7.85 | 8.00 | 7.41 | 7.48 | 7.26 | -5.56% | 41,494,883 |
| Jun 5, 2026 | 7.62 | 8.12 | 7.57 | 7.92 | 7.69 | 4.07% | 52,216,480 |
| Jun 4, 2026 | 7.75 | 7.78 | 7.52 | 7.61 | 7.39 | -1.93% | 35,289,730 |
| Jun 3, 2026 | 8.00 | 8.08 | 7.71 | 7.76 | 7.54 | -3.60% | 31,590,200 |
| Jun 2, 2026 | 8.01 | 8.19 | 7.99 | 8.05 | 7.82 | -0.25% | 42,325,890 |
| Jun 1, 2026 | 7.76 | 8.10 | 7.76 | 8.07 | 7.84 | 3.46% | 63,164,840 |
| May 29, 2026 | 7.52 | 7.83 | 7.51 | 7.80 | 7.57 | 3.45% | 49,608,310 |
| May 28, 2026 | 7.66 | 7.69 | 7.45 | 7.54 | 7.32 | -1.69% | 26,051,560 |
| May 27, 2026 | 7.75 | 7.79 | 7.54 | 7.67 | 7.45 | -1.92% | 28,510,110 |
| May 26, 2026 | 7.73 | 7.85 | 7.51 | 7.82 | 7.59 | 0.90% | 35,736,330 |
| May 25, 2026 | 7.87 | 7.93 | 7.66 | 7.75 | 7.53 | -1.52% | 31,194,000 |