COSCO SHIPPING Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	14.55	14.57	14.40	14.49	14.49	-0.69%	53,619,040
Feb 5, 2026	14.57	14.67	14.51	14.59	14.59	0.14%	65,739,693
Feb 4, 2026	14.24	14.59	14.21	14.57	14.57	2.46%	136,894,100
Feb 3, 2026	14.21	14.33	14.14	14.22	14.22	0.49%	65,176,730
Feb 2, 2026	14.39	14.45	14.13	14.15	14.15	-1.67%	106,705,200
Jan 30, 2026	14.45	14.64	14.33	14.39	14.39	-0.62%	96,442,360
Jan 29, 2026	14.37	14.50	14.15	14.48	14.48	0.77%	154,341,489
Jan 28, 2026	14.39	14.67	14.32	14.37	14.37	-	187,830,402
Jan 27, 2026	14.48	14.58	14.36	14.37	14.37	-0.69%	77,291,980
Jan 26, 2026	14.42	14.57	14.36	14.47	14.47	0.35%	86,077,400
Jan 23, 2026	14.55	14.58	14.40	14.42	14.42	-0.89%	83,428,460
Jan 22, 2026	14.50	14.69	14.47	14.55	14.55	0.41%	61,039,270
Jan 21, 2026	14.57	14.68	14.45	14.49	14.49	-0.82%	72,140,270
Jan 20, 2026	14.51	14.64	14.44	14.61	14.61	1.04%	65,374,740
Jan 19, 2026	14.40	14.54	14.35	14.46	14.46	0.14%	63,626,280
Jan 16, 2026	14.67	14.68	14.40	14.44	14.44	-1.23%	97,538,860
Jan 15, 2026	14.67	14.72	14.60	14.62	14.62	-0.34%	67,532,090
Jan 14, 2026	14.87	14.90	14.66	14.67	14.67	-1.21%	123,122,100
Jan 13, 2026	14.88	15.00	14.82	14.85	14.85	0.13%	78,268,700
Jan 12, 2026	14.82	14.87	14.77	14.83	14.83	-0.47%	74,866,910
Jan 9, 2026	14.85	14.91	14.82	14.90	14.90	0.40%	55,870,270
Jan 8, 2026	14.88	14.88	14.78	14.84	14.84	-0.34%	68,050,230
Jan 7, 2026	14.98	15.10	14.88	14.89	14.89	-0.53%	65,870,390
Jan 6, 2026	14.92	14.97	14.85	14.97	14.97	0.47%	72,990,010
Jan 5, 2026	15.12	15.21	14.88	14.90	14.90	-1.84%	121,139,000
Dec 31, 2025	15.26	15.39	15.15	15.18	15.18	-0.59%	41,444,630
Dec 30, 2025	15.17	15.45	15.07	15.27	15.27	0.39%	54,747,510
Dec 29, 2025	15.23	15.30	15.15	15.21	15.21	-0.20%	44,011,910
Dec 26, 2025	15.15	15.27	15.11	15.24	15.24	0.46%	45,150,760
Dec 25, 2025	15.29	15.30	15.15	15.17	15.17	-1.11%	43,010,804
Dec 24, 2025	15.41	15.45	15.24	15.34	15.34	-0.39%	46,433,910
Dec 23, 2025	15.36	15.49	15.29	15.40	15.40	0.39%	60,750,530
Dec 22, 2025	15.30	15.37	15.24	15.34	15.34	0.33%	50,591,651
Dec 19, 2025	15.33	15.40	15.18	15.29	15.29	-0.52%	51,438,530
Dec 18, 2025	15.16	15.40	15.13	15.37	15.37	1.39%	68,833,980
Dec 17, 2025	14.99	15.22	14.94	15.16	15.16	1.27%	77,053,620
Dec 16, 2025	15.04	15.06	14.86	14.97	14.97	-0.47%	50,046,360
Dec 15, 2025	14.99	15.22	14.90	15.04	15.04	0.40%	60,300,100
Dec 12, 2025	15.05	15.12	14.98	14.98	14.98	-0.33%	87,930,690
Dec 11, 2025	14.93	15.08	14.93	15.03	15.03	0.67%	65,051,460
Dec 10, 2025	14.96	14.96	14.85	14.93	14.93	-0.13%	39,818,270
Dec 9, 2025	14.86	15.00	14.81	14.95	14.95	0.67%	39,403,430
Dec 8, 2025	15.01	15.03	14.83	14.85	14.85	-0.87%	44,954,560
Dec 5, 2025	15.03	15.08	14.94	14.98	14.98	-0.33%	33,309,420
Dec 4, 2025	14.99	15.10	14.96	15.03	15.03	0.40%	28,263,350
Dec 3, 2025	14.94	15.08	14.92	14.97	14.97	0.07%	33,268,180
Dec 2, 2025	15.11	15.11	14.93	14.96	14.96	-1.06%	41,085,152
Dec 1, 2025	14.60	15.12	14.60	15.12	15.12	3.49%	90,996,288
Nov 28, 2025	14.66	14.68	14.58	14.61	14.61	-0.41%	41,431,950
Nov 27, 2025	14.71	14.72	14.63	14.67	14.67	-0.20%	40,361,950