Skip to main content
logo
COSCO SHIPPING Holdings Co., Ltd. (SHA:601919)
China flag China · Delayed Price · Currency is CNY
15.50
-0.14 (-0.90%)
Aug 1, 2025, 3:00 PM CST

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202515.6615.7115.4615.5015.50-0.90%69,558,045
Jul 31, 202515.9515.9815.5915.6415.64-2.13%105,491,282
Jul 30, 202515.9016.1215.8615.9815.980.50%76,548,716
Jul 29, 202515.9716.0415.8115.9015.90-0.44%81,785,642
Jul 28, 202516.4716.5015.9515.9715.97-2.80%146,251,361
Jul 25, 202516.4016.7216.2416.4316.430.55%120,720,989
Jul 24, 202516.1916.4316.1116.3416.341.43%102,110,411
Jul 23, 202516.2916.3416.0716.1116.11-0.43%103,191,712
Jul 22, 202515.6316.4915.6116.1816.183.65%166,920,519
Jul 21, 202515.3015.6115.3015.6115.612.09%110,384,795
Jul 18, 202515.1915.3115.1815.2915.290.79%53,520,675
Jul 17, 202515.4415.4715.1615.1715.17-1.43%96,723,274
Jul 16, 202515.3515.6015.3515.3915.390.26%63,125,117
Jul 15, 202515.3915.4315.2615.3515.350.13%57,198,596
Jul 14, 202515.3015.4715.3015.3315.330.66%54,432,178
Jul 11, 202515.2515.4815.2315.2315.230.07%87,435,205
Jul 10, 202515.2315.2815.2015.2215.22-0.07%57,294,696
Jul 9, 202515.3315.3815.2115.2315.23-0.59%49,420,436
Jul 8, 202515.4415.4715.2715.3215.32-0.58%55,672,145
Jul 7, 202515.4615.4815.3415.4115.41-0.45%40,734,581
Jul 4, 202515.4915.5915.3915.4815.48-0.13%55,717,369
Jul 3, 202515.2615.5315.2315.5015.501.57%72,388,033
Jul 2, 202515.2815.3215.2015.2615.260.13%64,889,564
Jul 1, 202515.0915.2615.0315.2415.241.33%68,274,485
Jun 30, 202515.0615.1315.0015.0415.04-47,122,581
Jun 27, 202515.0015.0714.9615.0415.040.27%55,228,121
Jun 26, 202514.9615.1514.9515.0015.00-0.40%77,199,048
Jun 25, 202515.2515.2814.8615.0615.06-6.98%166,253,258
Jun 24, 202516.1516.3415.9016.1915.16-0.49%126,420,430
Jun 23, 202516.4716.5616.1316.2715.23-0.37%105,073,208
Jun 20, 202516.1016.3616.0716.3315.291.30%66,795,397
Jun 19, 202516.3116.3316.0516.1215.09-1.35%76,085,540
Jun 18, 202516.3716.4116.2716.3415.30-54,033,347
Jun 17, 202516.1616.4116.1016.3415.301.36%88,149,927
Jun 16, 202516.2516.2716.0016.1215.09-0.43%63,359,652
Jun 13, 202515.8916.4215.8916.1915.161.70%140,107,581
Jun 12, 202516.0616.0915.8515.9214.91-0.62%63,064,319
Jun 11, 202516.0416.2015.9916.0215.000.19%93,477,715
Jun 10, 202515.9216.0715.8815.9914.970.50%78,409,166
Jun 9, 202515.9616.0015.8215.9114.90-0.13%45,154,329
Jun 6, 202515.9916.0915.9015.9314.920.06%51,068,536
Jun 5, 202516.1216.1715.8515.9214.91-1.30%91,080,580
Jun 4, 202516.3016.3016.1116.1315.10-0.55%57,796,651
Jun 3, 202516.3316.3616.1316.2215.19-1.04%72,918,716
May 30, 202516.4016.7016.3216.3915.350.06%79,285,222
May 29, 202516.3916.6016.3216.3815.340.68%80,116,289
May 28, 202516.1016.3416.1016.2715.231.06%73,499,708
May 27, 202516.5116.5816.0616.1015.08-2.54%122,339,526
May 26, 202516.5416.7816.4016.5215.47-0.24%98,857,441
May 23, 202516.7316.8916.5216.5615.51-0.90%103,302,412