Skip to main content
logo
COSCO SHIPPING Holdings Co., Ltd. (SHA:601919)
China flag China · Delayed Price · Currency is CNY
13.80
-0.24 (-1.71%)
Jun 18, 2026, 3:00 PM CST

SHA:601919 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202614.0514.1213.8013.8013.80-1.71%125,720,200
Jun 17, 202614.2514.2514.0014.0414.04-1.40%113,184,500
Jun 16, 202614.3214.3814.1714.2414.24-1.73%100,775,300
Jun 15, 202614.7714.9214.4014.4914.49-0.55%125,051,900
Jun 12, 202614.2714.6514.2414.5714.572.39%159,531,400
Jun 11, 202614.4614.5614.1914.2314.23-1.25%109,363,400
Jun 10, 202614.7114.8114.3814.4114.41-2.70%106,653,400
Jun 9, 202614.8614.9714.6614.8114.81-1.40%100,158,793
Jun 8, 202614.9015.0814.8215.0215.020.13%109,996,563
Jun 5, 202614.6415.2014.6215.0015.003.66%158,407,400
Jun 4, 202614.6114.6814.4614.4714.47-1.16%61,205,340
Jun 3, 202614.8914.8914.5614.6414.64-1.81%87,002,670
Jun 2, 202614.9414.9814.7814.9114.910.34%98,922,480
Jun 1, 202614.4014.9414.4014.8614.865.09%171,428,700
May 29, 202614.1414.3014.1414.1414.14-0.21%75,375,770
May 28, 202614.3414.4114.1314.1714.17-1.19%62,699,260
May 27, 202614.5514.5514.2014.3414.34-1.51%78,371,450
May 26, 202614.5914.7214.4114.5614.56-0.61%77,600,080
May 25, 202614.7014.9014.6014.6514.650.27%99,129,480
May 22, 202614.6814.7414.4614.6114.61-0.41%100,964,800
May 21, 202614.4814.8414.4214.6714.671.24%160,808,500
May 20, 202614.0414.5914.0314.4914.493.35%174,668,400
May 19, 202614.0114.0913.9714.0214.020.14%53,811,960
May 18, 202614.1814.2113.9814.0014.00-1.20%84,397,850
May 15, 202614.3514.3614.0514.1714.17-0.91%100,887,200
May 14, 202614.1114.3714.1014.3014.301.49%150,395,400
May 13, 202614.1114.1514.0314.0914.09-63,351,170
May 12, 202614.0514.1714.0514.0914.090.28%84,857,840
May 11, 202614.0314.0713.9314.0514.050.14%106,994,300
May 8, 202614.0814.1214.0314.0314.03-0.28%90,582,220
May 7, 202614.1614.2514.0614.0714.07-0.50%106,784,000
May 6, 202614.2014.2314.0414.1414.140.14%116,847,800
Apr 30, 202614.2614.2914.1014.1214.12-1.67%97,938,760
Apr 29, 202614.2414.3914.2214.3614.360.91%121,101,500
Apr 28, 202614.2214.3314.0814.2314.230.21%87,118,120
Apr 27, 202614.4014.4114.2014.2014.20-1.39%76,775,240
Apr 24, 202614.4414.4914.3214.4014.40-0.35%64,107,270
Apr 23, 202614.4314.4914.3814.4514.45-0.07%56,291,810
Apr 22, 202614.6014.6114.4314.4614.46-1.09%60,221,160
Apr 21, 202614.5814.6814.5414.6214.620.27%60,876,200
Apr 20, 202614.7014.7314.5614.5814.58-0.95%72,707,660
Apr 17, 202614.8814.9114.6514.7214.72-1.34%64,111,950
Apr 16, 202615.0815.1214.8714.9214.92-1.06%82,058,190
Apr 15, 202615.1615.2515.0715.0815.08-0.46%56,756,580
Apr 14, 202615.1415.1615.0315.1515.150.40%50,085,910
Apr 13, 202615.2015.2014.8515.0915.09-0.72%92,317,980
Apr 10, 202615.2815.4015.1515.2015.20-62,476,510
Apr 9, 202615.1515.2215.0815.2015.20-57,728,560
Apr 8, 202615.1615.2415.0715.2015.200.66%91,190,820
Apr 7, 202615.0415.1815.0015.1015.100.40%45,074,680