COSCO SHIPPING Development Co., Ltd. (SHA:601866)
2.640
+0.040 (1.54%)
Oct 27, 2025, 11:30 AM CST
SHA:601866 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.67 | 2.69 | 2.59 | 2.60 | 2.60 | -2.99% | 152,431,811 |
| Oct 23, 2025 | 2.65 | 2.68 | 2.62 | 2.68 | 2.68 | 1.52% | 111,297,426 |
| Oct 22, 2025 | 2.65 | 2.66 | 2.62 | 2.64 | 2.64 | -0.38% | 78,273,507 |
| Oct 21, 2025 | 2.59 | 2.66 | 2.58 | 2.65 | 2.65 | 2.32% | 135,047,995 |
| Oct 20, 2025 | 2.57 | 2.60 | 2.56 | 2.59 | 2.59 | 0.78% | 85,698,700 |
| Oct 17, 2025 | 2.61 | 2.64 | 2.56 | 2.57 | 2.57 | -1.53% | 106,577,801 |
| Oct 16, 2025 | 2.61 | 2.63 | 2.59 | 2.61 | 2.61 | - | 76,388,801 |
| Oct 15, 2025 | 2.63 | 2.64 | 2.58 | 2.61 | 2.61 | -0.76% | 97,883,702 |
| Oct 14, 2025 | 2.64 | 2.66 | 2.62 | 2.63 | 2.63 | - | 110,674,900 |
| Oct 13, 2025 | 2.57 | 2.64 | 2.55 | 2.63 | 2.63 | 0.38% | 117,602,637 |
| Oct 10, 2025 | 2.60 | 2.64 | 2.59 | 2.62 | 2.62 | 0.38% | 106,438,098 |
| Oct 9, 2025 | 2.54 | 2.61 | 2.53 | 2.61 | 2.61 | 2.76% | 124,915,918 |
| Sep 30, 2025 | 2.54 | 2.55 | 2.52 | 2.54 | 2.54 | - | 70,266,201 |
| Sep 29, 2025 | 2.52 | 2.55 | 2.48 | 2.54 | 2.54 | 0.79% | 77,910,553 |
| Sep 26, 2025 | 2.53 | 2.55 | 2.51 | 2.52 | 2.52 | -0.79% | 69,055,705 |
| Sep 25, 2025 | 2.59 | 2.60 | 2.53 | 2.54 | 2.52 | -2.68% | 118,617,748 |
| Sep 24, 2025 | 2.60 | 2.66 | 2.58 | 2.61 | 2.59 | -0.38% | 131,945,735 |
| Sep 23, 2025 | 2.60 | 2.62 | 2.55 | 2.62 | 2.60 | 0.38% | 129,564,237 |
| Sep 22, 2025 | 2.60 | 2.63 | 2.55 | 2.61 | 2.59 | 0.38% | 121,975,490 |
| Sep 19, 2025 | 2.66 | 2.71 | 2.57 | 2.60 | 2.58 | -1.89% | 157,753,643 |
| Sep 18, 2025 | 2.67 | 2.72 | 2.63 | 2.65 | 2.63 | -0.38% | 175,446,018 |
| Sep 17, 2025 | 2.64 | 2.68 | 2.60 | 2.66 | 2.64 | 1.14% | 143,998,701 |
| Sep 16, 2025 | 2.63 | 2.65 | 2.60 | 2.63 | 2.61 | 0.38% | 102,216,923 |
| Sep 15, 2025 | 2.61 | 2.67 | 2.60 | 2.62 | 2.60 | 0.77% | 128,505,359 |
| Sep 12, 2025 | 2.58 | 2.64 | 2.58 | 2.60 | 2.58 | 0.39% | 143,588,884 |
| Sep 11, 2025 | 2.55 | 2.59 | 2.54 | 2.59 | 2.57 | 1.17% | 91,519,454 |
| Sep 10, 2025 | 2.57 | 2.58 | 2.54 | 2.56 | 2.54 | -0.39% | 73,992,074 |
| Sep 9, 2025 | 2.57 | 2.60 | 2.55 | 2.57 | 2.55 | -0.39% | 115,859,146 |
| Sep 8, 2025 | 2.50 | 2.60 | 2.49 | 2.58 | 2.56 | 3.61% | 228,085,611 |
| Sep 5, 2025 | 2.48 | 2.50 | 2.46 | 2.49 | 2.47 | 0.40% | 91,118,844 |
| Sep 4, 2025 | 2.50 | 2.50 | 2.47 | 2.48 | 2.46 | -0.40% | 91,512,637 |
| Sep 3, 2025 | 2.54 | 2.54 | 2.49 | 2.49 | 2.47 | -1.97% | 88,582,300 |
| Sep 2, 2025 | 2.53 | 2.59 | 2.52 | 2.54 | 2.52 | 0.79% | 132,319,511 |
| Sep 1, 2025 | 2.54 | 2.55 | 2.51 | 2.52 | 2.50 | -0.40% | 93,654,190 |
| Aug 29, 2025 | 2.54 | 2.57 | 2.52 | 2.53 | 2.51 | -0.39% | 115,301,359 |
| Aug 28, 2025 | 2.52 | 2.58 | 2.48 | 2.54 | 2.52 | 0.79% | 128,795,630 |
| Aug 27, 2025 | 2.58 | 2.59 | 2.51 | 2.52 | 2.50 | -2.70% | 126,194,973 |
| Aug 26, 2025 | 2.58 | 2.59 | 2.56 | 2.59 | 2.57 | 0.39% | 101,106,559 |
| Aug 25, 2025 | 2.57 | 2.59 | 2.56 | 2.58 | 2.56 | 0.39% | 146,019,243 |
| Aug 22, 2025 | 2.53 | 2.58 | 2.52 | 2.57 | 2.55 | 1.18% | 128,106,583 |
| Aug 21, 2025 | 2.52 | 2.56 | 2.52 | 2.54 | 2.52 | 0.40% | 97,413,246 |
| Aug 20, 2025 | 2.50 | 2.53 | 2.48 | 2.53 | 2.51 | 1.20% | 100,296,511 |
| Aug 19, 2025 | 2.50 | 2.51 | 2.49 | 2.50 | 2.48 | - | 62,285,585 |
| Aug 18, 2025 | 2.50 | 2.52 | 2.49 | 2.50 | 2.48 | - | 89,658,401 |
| Aug 15, 2025 | 2.48 | 2.51 | 2.47 | 2.50 | 2.48 | 0.81% | 68,557,701 |
| Aug 14, 2025 | 2.52 | 2.53 | 2.48 | 2.48 | 2.46 | -1.59% | 91,572,319 |
| Aug 13, 2025 | 2.54 | 2.54 | 2.51 | 2.52 | 2.50 | -0.40% | 72,527,304 |
| Aug 12, 2025 | 2.54 | 2.56 | 2.53 | 2.53 | 2.51 | - | 89,057,001 |
| Aug 11, 2025 | 2.52 | 2.54 | 2.50 | 2.53 | 2.51 | - | 75,772,170 |
| Aug 8, 2025 | 2.50 | 2.53 | 2.50 | 2.53 | 2.51 | 0.80% | 74,307,202 |