Skip to main content
logo
COSCO SHIPPING Holdings Co., Ltd. (SHA:601919)
China flag China · Delayed Price · Currency is CNY
16.64
+0.18 (1.09%)
Oct 29, 2026, 1:12 PM CST

SHA:601919 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202616.6416.7316.4516.6416.641.09%39,449,160
Oct 28, 202616.6616.7216.2616.4616.46-0.78%66,127,477
Oct 27, 202616.3716.7216.3116.5916.591.41%63,402,296
Oct 26, 202615.9316.4215.8716.3616.363.22%82,306,912
Oct 23, 202615.7316.1215.6815.8515.850.19%85,366,601
Oct 22, 202616.6316.6416.1216.2515.82-2.29%86,616,050
Oct 21, 202616.6916.6916.4516.6316.19-48,426,106
Oct 20, 202616.7316.7916.5016.6316.19-0.60%52,691,734
Oct 19, 202616.8416.9516.7016.7316.29-0.89%54,259,269
Oct 16, 202616.9617.0616.7516.8816.43-0.30%65,590,028
Oct 15, 202617.1117.2816.7916.9316.48-2.14%95,236,146
Oct 14, 202617.1317.4717.0517.3016.840.93%85,217,920
Oct 13, 202616.8417.1416.7217.1416.691.60%93,369,158
Oct 12, 202616.8016.9216.7016.8716.421.20%73,859,238
Oct 9, 202616.6216.8716.5816.6716.230.42%83,318,481
Oct 8, 202616.4716.7716.4716.6016.161.41%75,750,723
Sep 30, 202616.3016.5116.2616.3715.940.24%52,986,110
Sep 29, 202616.4316.4516.0416.3315.90-0.79%74,281,882
Sep 28, 202616.4416.5816.1916.4616.020.98%73,252,615
Sep 24, 202616.3116.4016.2016.3015.87-0.37%43,364,660
Sep 23, 202616.5016.5516.2916.3615.93-1.21%47,349,279
Sep 22, 202616.6816.7216.3916.5616.12-0.90%67,682,820
Sep 21, 202616.1016.7416.0616.7116.273.79%107,520,668
Sep 18, 202616.1316.2816.0616.1015.67-1.04%67,596,891
Sep 17, 202616.4216.4215.9016.2715.84-0.67%89,095,286
Sep 16, 202616.3116.4316.2216.3815.952.50%95,065,342
Sep 15, 202616.1016.1215.9015.9815.56-0.75%46,603,986
Sep 14, 202616.2516.3916.0216.1015.67-0.56%70,005,857
Sep 11, 202616.4416.4416.1316.1915.76-1.16%68,707,608
Sep 10, 202616.5616.5616.3016.3815.95-0.97%60,363,207
Sep 9, 202616.1816.5616.0516.5416.102.48%83,947,585
Sep 8, 202616.0016.1715.9016.1415.710.88%58,478,320
Sep 7, 202616.1116.2615.9016.0015.58-0.37%85,322,579
Sep 4, 202616.5916.6315.8816.0615.64-3.08%126,228,435
Sep 3, 202616.5916.7716.4616.5716.130.73%72,100,222
Sep 2, 202616.9517.0416.3916.4516.01-3.12%112,466,563
Sep 1, 202617.0117.2316.9316.9816.53-0.12%86,569,943
Aug 31, 202616.6417.0516.6217.0016.550.71%107,886,126
Aug 28, 202616.8717.0916.8216.8816.43-1.34%97,776,761
Aug 27, 202617.0017.1916.8817.1116.660.71%69,074,343
Aug 26, 202616.7817.0316.5816.9916.54-0.47%109,693,794
Aug 25, 202617.4017.4216.9817.0716.62-2.01%134,184,309
Aug 24, 202617.0717.5216.9617.4216.962.41%151,947,454
Aug 21, 202616.7017.0816.6417.0116.562.22%112,188,030
Aug 20, 202616.4216.8316.4216.6416.200.54%102,666,760
Aug 19, 202616.3016.5516.2316.5516.111.47%125,486,262
Aug 18, 202615.9716.3615.9516.3115.882.13%115,464,955
Aug 17, 202615.5915.9815.5915.9715.553.77%113,487,867
Aug 14, 202615.3215.4915.2715.3914.980.92%51,665,120
Aug 13, 202615.4215.4515.1615.2514.85-1.10%77,116,309