COSCO SHIPPING Development Co., Ltd. (SHA:601866)
China flag China · Delayed Price · Currency is CNY
2.640
+0.040 (1.54%)
Oct 27, 2025, 11:30 AM CST

SHA:601866 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252.672.692.592.602.60-2.99%152,431,811
Oct 23, 20252.652.682.622.682.681.52%111,297,426
Oct 22, 20252.652.662.622.642.64-0.38%78,273,507
Oct 21, 20252.592.662.582.652.652.32%135,047,995
Oct 20, 20252.572.602.562.592.590.78%85,698,700
Oct 17, 20252.612.642.562.572.57-1.53%106,577,801
Oct 16, 20252.612.632.592.612.61-76,388,801
Oct 15, 20252.632.642.582.612.61-0.76%97,883,702
Oct 14, 20252.642.662.622.632.63-110,674,900
Oct 13, 20252.572.642.552.632.630.38%117,602,637
Oct 10, 20252.602.642.592.622.620.38%106,438,098
Oct 9, 20252.542.612.532.612.612.76%124,915,918
Sep 30, 20252.542.552.522.542.54-70,266,201
Sep 29, 20252.522.552.482.542.540.79%77,910,553
Sep 26, 20252.532.552.512.522.52-0.79%69,055,705
Sep 25, 20252.592.602.532.542.52-2.68%118,617,748
Sep 24, 20252.602.662.582.612.59-0.38%131,945,735
Sep 23, 20252.602.622.552.622.600.38%129,564,237
Sep 22, 20252.602.632.552.612.590.38%121,975,490
Sep 19, 20252.662.712.572.602.58-1.89%157,753,643
Sep 18, 20252.672.722.632.652.63-0.38%175,446,018
Sep 17, 20252.642.682.602.662.641.14%143,998,701
Sep 16, 20252.632.652.602.632.610.38%102,216,923
Sep 15, 20252.612.672.602.622.600.77%128,505,359
Sep 12, 20252.582.642.582.602.580.39%143,588,884
Sep 11, 20252.552.592.542.592.571.17%91,519,454
Sep 10, 20252.572.582.542.562.54-0.39%73,992,074
Sep 9, 20252.572.602.552.572.55-0.39%115,859,146
Sep 8, 20252.502.602.492.582.563.61%228,085,611
Sep 5, 20252.482.502.462.492.470.40%91,118,844
Sep 4, 20252.502.502.472.482.46-0.40%91,512,637
Sep 3, 20252.542.542.492.492.47-1.97%88,582,300
Sep 2, 20252.532.592.522.542.520.79%132,319,511
Sep 1, 20252.542.552.512.522.50-0.40%93,654,190
Aug 29, 20252.542.572.522.532.51-0.39%115,301,359
Aug 28, 20252.522.582.482.542.520.79%128,795,630
Aug 27, 20252.582.592.512.522.50-2.70%126,194,973
Aug 26, 20252.582.592.562.592.570.39%101,106,559
Aug 25, 20252.572.592.562.582.560.39%146,019,243
Aug 22, 20252.532.582.522.572.551.18%128,106,583
Aug 21, 20252.522.562.522.542.520.40%97,413,246
Aug 20, 20252.502.532.482.532.511.20%100,296,511
Aug 19, 20252.502.512.492.502.48-62,285,585
Aug 18, 20252.502.522.492.502.48-89,658,401
Aug 15, 20252.482.512.472.502.480.81%68,557,701
Aug 14, 20252.522.532.482.482.46-1.59%91,572,319
Aug 13, 20252.542.542.512.522.50-0.40%72,527,304
Aug 12, 20252.542.562.532.532.51-89,057,001
Aug 11, 20252.522.542.502.532.51-75,772,170
Aug 8, 20252.502.532.502.532.510.80%74,307,202