Cofco Sugar Holding CO.,LTD. (SHA:600737)
China · Delayed Price · Currency is CNY 14.92
-0.56 (-3.62%)
Aug 22, 2025, 3:00 PM CST
SHA:600737 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.47 | 15.73 | 14.89 | 14.92 | 14.92 | -3.62% | 91,486,598 |
| Aug 21, 2025 | 15.96 | 16.20 | 15.36 | 15.48 | 15.48 | -1.84% | 92,544,689 |
| Aug 20, 2025 | 15.80 | 16.20 | 14.80 | 15.77 | 15.77 | -1.44% | 138,086,734 |
| Aug 19, 2025 | 16.00 | 16.50 | 15.16 | 16.00 | 16.00 | 4.78% | 240,630,722 |
| Aug 18, 2025 | 14.65 | 15.27 | 14.58 | 15.27 | 15.27 | 10.01% | 59,643,978 |
| Aug 15, 2025 | 13.29 | 13.88 | 12.75 | 13.88 | 13.88 | 9.98% | 206,814,508 |
| Aug 14, 2025 | 11.73 | 12.62 | 11.72 | 12.62 | 12.62 | 10.03% | 76,424,488 |
| Aug 13, 2025 | 10.87 | 11.65 | 10.79 | 11.47 | 11.47 | 1.06% | 148,515,920 |
| Aug 12, 2025 | 10.39 | 11.42 | 10.39 | 11.35 | 10.94 | 9.34% | 112,860,563 |
| Aug 11, 2025 | 10.23 | 10.50 | 10.13 | 10.38 | 10.01 | 1.67% | 41,905,513 |
| Aug 8, 2025 | 10.13 | 10.24 | 10.11 | 10.21 | 9.84 | 0.79% | 17,090,280 |
| Aug 7, 2025 | 10.06 | 10.14 | 10.02 | 10.13 | 9.76 | 0.90% | 14,559,726 |
| Aug 6, 2025 | 10.05 | 10.09 | 10.00 | 10.04 | 9.68 | 0.30% | 10,520,901 |
| Aug 5, 2025 | 9.83 | 10.11 | 9.82 | 10.01 | 9.65 | 2.14% | 23,426,516 |
| Aug 4, 2025 | 9.71 | 9.80 | 9.68 | 9.80 | 9.45 | 0.62% | 8,152,385 |
| Aug 1, 2025 | 9.78 | 9.84 | 9.74 | 9.74 | 9.39 | -0.51% | 9,895,500 |
| Jul 31, 2025 | 9.91 | 9.92 | 9.76 | 9.79 | 9.44 | -1.51% | 18,317,085 |
| Jul 30, 2025 | 9.92 | 10.00 | 9.88 | 9.94 | 9.58 | 0.30% | 17,120,002 |
| Jul 29, 2025 | 9.90 | 9.94 | 9.78 | 9.91 | 9.55 | -0.10% | 15,800,093 |
| Jul 28, 2025 | 10.07 | 10.07 | 9.90 | 9.92 | 9.56 | -1.49% | 18,940,458 |
| Jul 25, 2025 | 10.10 | 10.16 | 10.06 | 10.07 | 9.71 | -0.30% | 13,410,613 |
| Jul 24, 2025 | 10.11 | 10.13 | 10.03 | 10.10 | 9.74 | 0.30% | 17,380,533 |
| Jul 23, 2025 | 10.19 | 10.23 | 10.06 | 10.07 | 9.71 | -0.79% | 19,055,900 |
| Jul 22, 2025 | 9.95 | 10.15 | 9.93 | 10.15 | 9.78 | 2.01% | 25,317,413 |
| Jul 21, 2025 | 9.93 | 9.98 | 9.87 | 9.95 | 9.59 | 0.20% | 11,254,525 |
| Jul 18, 2025 | 9.93 | 9.94 | 9.86 | 9.93 | 9.57 | 0.30% | 10,613,225 |
| Jul 17, 2025 | 9.86 | 10.05 | 9.86 | 9.90 | 9.54 | 0.71% | 16,165,461 |
| Jul 16, 2025 | 9.76 | 9.87 | 9.75 | 9.83 | 9.47 | 0.41% | 14,894,800 |
| Jul 15, 2025 | 9.95 | 10.00 | 9.75 | 9.79 | 9.44 | -3.36% | 36,075,506 |
| Jul 14, 2025 | 9.70 | 10.26 | 9.69 | 10.13 | 9.76 | 4.33% | 73,691,935 |
| Jul 11, 2025 | 9.65 | 9.74 | 9.65 | 9.71 | 9.36 | 0.62% | 19,531,897 |
| Jul 10, 2025 | 9.60 | 9.67 | 9.58 | 9.65 | 9.30 | 0.31% | 13,317,129 |
| Jul 9, 2025 | 9.56 | 9.68 | 9.55 | 9.62 | 9.27 | 0.63% | 18,435,272 |
| Jul 8, 2025 | 9.55 | 9.57 | 9.50 | 9.56 | 9.21 | - | 12,819,700 |
| Jul 7, 2025 | 9.62 | 9.63 | 9.53 | 9.56 | 9.21 | -0.10% | 9,291,857 |
| Jul 4, 2025 | 9.62 | 9.65 | 9.56 | 9.57 | 9.22 | -0.42% | 16,312,200 |
| Jul 3, 2025 | 9.54 | 9.61 | 9.52 | 9.61 | 9.26 | 0.95% | 16,960,396 |
| Jul 2, 2025 | 9.52 | 9.56 | 9.48 | 9.52 | 9.18 | 0.11% | 12,923,328 |
| Jul 1, 2025 | 9.45 | 9.52 | 9.43 | 9.51 | 9.17 | 0.63% | 11,690,794 |
| Jun 30, 2025 | 9.55 | 9.55 | 9.42 | 9.45 | 9.11 | -1.05% | 15,552,084 |
| Jun 27, 2025 | 9.55 | 9.57 | 9.50 | 9.55 | 9.21 | 0.10% | 16,538,668 |
| Jun 26, 2025 | 9.48 | 9.60 | 9.46 | 9.54 | 9.20 | 0.53% | 17,934,234 |
| Jun 25, 2025 | 9.53 | 9.60 | 9.44 | 9.49 | 9.15 | -0.32% | 18,183,448 |
| Jun 24, 2025 | 9.43 | 9.55 | 9.40 | 9.52 | 9.18 | 0.63% | 22,261,070 |
| Jun 23, 2025 | 9.34 | 9.55 | 9.27 | 9.46 | 9.12 | 1.28% | 29,130,550 |
| Jun 20, 2025 | 9.28 | 9.38 | 9.26 | 9.34 | 9.00 | 0.65% | 13,390,000 |
| Jun 19, 2025 | 9.26 | 9.29 | 9.23 | 9.28 | 8.94 | 0.22% | 11,592,400 |
| Jun 18, 2025 | 9.26 | 9.28 | 9.24 | 9.26 | 8.93 | - | 8,830,262 |
| Jun 17, 2025 | 9.27 | 9.28 | 9.23 | 9.26 | 8.93 | -0.11% | 9,475,251 |
| Jun 16, 2025 | 9.27 | 9.29 | 9.22 | 9.27 | 8.94 | -0.11% | 11,126,371 |