Skip to main content
logo
COSCO SHIPPING Holdings Co., Ltd. (SHA:601919)
China flag China · Delayed Price · Currency is CNY
14.36
-0.01 (-0.07%)
Sep 26, 2025, 3:00 PM CST

COSCO SHIPPING Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202514.3314.4314.3014.4214.420.35%36,621,012
Sep 25, 202514.4514.4514.3314.3714.37-0.42%52,020,051
Sep 24, 202514.4914.5414.3714.4314.43-0.69%68,111,945
Sep 23, 202514.4514.5614.3314.5314.530.69%82,429,331
Sep 22, 202514.8114.8214.4314.4314.43-3.02%118,070,513
Sep 19, 202514.6814.9014.6214.8814.881.29%80,215,333
Sep 18, 202514.9514.9814.6214.6914.69-1.67%110,140,998
Sep 17, 202514.9115.0114.8714.9414.940.27%60,998,562
Sep 16, 202514.9515.0014.8714.9014.90-0.33%52,793,686
Sep 15, 202515.0115.0214.8814.9514.95-0.40%67,416,749
Sep 12, 202515.0615.1714.9915.0115.01-0.46%67,342,989
Sep 11, 202515.0315.0814.9315.0815.080.20%84,163,593
Sep 10, 202515.1115.1315.0215.0515.05-0.40%51,544,287
Sep 9, 202515.2115.2415.0715.1115.11-0.79%64,442,152
Sep 8, 202515.0515.2615.0315.2315.230.73%79,996,802
Sep 5, 202515.1615.1715.0515.1215.12-0.26%63,681,402
Sep 4, 202515.1415.2214.9315.1615.16-106,940,524
Sep 3, 202515.4015.4215.1115.1615.16-1.11%84,549,689
Sep 2, 202515.2215.4015.1815.3315.330.92%108,642,771
Sep 1, 202515.2215.2915.1315.1915.19-0.59%131,305,881
Aug 29, 202515.6015.6115.2815.2815.28-4.14%270,810,072
Aug 28, 202515.6215.9515.6215.9415.941.85%96,658,819
Aug 27, 202515.9216.0015.6115.6515.65-1.94%126,674,691
Aug 26, 202515.9116.0515.8015.9615.960.13%95,673,612
Aug 25, 202515.6715.9515.6415.9415.941.72%122,579,870
Aug 22, 202515.6715.7115.5115.6715.670.06%71,880,842
Aug 21, 202515.5515.7215.5115.6615.660.71%91,481,552
Aug 20, 202515.3015.5715.2015.5515.551.70%102,649,635
Aug 19, 202515.4315.4915.2815.2915.29-0.71%99,559,441
Aug 18, 202515.4615.6015.4015.4015.40-0.39%105,957,506
Aug 15, 202515.5415.5815.4115.4615.46-0.64%85,925,229
Aug 14, 202515.6615.7715.5615.5615.56-0.58%73,710,908
Aug 13, 202515.7515.7615.6215.6515.65-0.06%65,782,288
Aug 12, 202515.7215.7915.6515.6615.66-0.06%64,791,141
Aug 11, 202515.7915.8015.6415.6715.67-0.76%63,964,076
Aug 8, 202515.7115.9015.6115.7915.790.96%74,343,013
Aug 7, 202515.6515.7415.5415.6415.640.06%58,658,132
Aug 6, 202515.4615.6415.4115.6315.631.10%71,222,806
Aug 5, 202515.4415.4815.3715.4615.460.39%67,156,783
Aug 4, 202515.3515.4515.2915.4015.40-0.65%77,537,594
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