Skip to main content
logo
COSCO SHIPPING Holdings Co., Ltd. (SHA:601919)
China flag China · Delayed Price · Currency is CNY
16.69
+0.32 (1.95%)
Oct 8, 2026, 10:45 AM CST

SHA:601919 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202616.3016.5116.2616.3716.370.24%52,986,110
Sep 29, 202616.4316.4516.0416.3316.33-0.79%74,281,882
Sep 28, 202616.4416.5816.1916.4616.460.98%73,252,615
Sep 24, 202616.3116.4016.2016.3016.30-0.37%43,364,660
Sep 23, 202616.5016.5516.2916.3616.36-1.21%47,349,279
Sep 22, 202616.6816.7216.3916.5616.56-0.90%67,682,820
Sep 21, 202616.1016.7416.0616.7116.713.79%107,520,668
Sep 18, 202616.1316.2816.0616.1016.10-1.04%67,596,891
Sep 17, 202616.4216.4215.9016.2716.27-0.67%89,095,286
Sep 16, 202616.3116.4316.2216.3816.382.50%95,065,342
Sep 15, 202616.1016.1215.9015.9815.98-0.75%46,603,986
Sep 14, 202616.2516.3916.0216.1016.10-0.56%70,005,857
Sep 11, 202616.4416.4416.1316.1916.19-1.16%68,707,608
Sep 10, 202616.5616.5616.3016.3816.38-0.97%60,363,207
Sep 9, 202616.1816.5616.0516.5416.542.48%83,947,585
Sep 8, 202616.0016.1715.9016.1416.140.88%58,478,320
Sep 7, 202616.1116.2615.9016.0016.00-0.37%85,322,579
Sep 4, 202616.5916.6315.8816.0616.06-3.08%126,228,435
Sep 3, 202616.5916.7716.4616.5716.570.73%72,100,222
Sep 2, 202616.9517.0416.3916.4516.45-3.12%112,466,563
Sep 1, 202617.0117.2316.9316.9816.98-0.12%86,569,943
Aug 31, 202616.6417.0516.6217.0017.000.71%107,886,126
Aug 28, 202616.8717.0916.8216.8816.88-1.34%97,776,761
Aug 27, 202617.0017.1916.8817.1117.110.71%69,074,343
Aug 26, 202616.7817.0316.5816.9916.99-0.47%109,693,794
Aug 25, 202617.4017.4216.9817.0717.07-2.01%134,184,309
Aug 24, 202617.0717.5216.9617.4217.422.41%151,947,454
Aug 21, 202616.7017.0816.6417.0117.012.22%112,188,030
Aug 20, 202616.4216.8316.4216.6416.640.54%102,666,760
Aug 19, 202616.3016.5516.2316.5516.551.47%125,486,262
Aug 18, 202615.9716.3615.9516.3116.312.13%115,464,955
Aug 17, 202615.5915.9815.5915.9715.973.77%113,487,867
Aug 14, 202615.3215.4915.2715.3915.390.92%51,665,120
Aug 13, 202615.4215.4515.1615.2515.25-1.10%77,116,309
Aug 12, 202615.4515.5215.3615.4215.42-0.39%57,876,070
Aug 11, 202615.6515.7915.4415.4815.48-1.02%60,361,318
Aug 10, 202615.4515.7515.4415.6415.641.36%65,074,995
Aug 7, 202615.3815.5315.3015.4315.430.39%66,394,778
Aug 6, 202615.3115.4515.2515.3715.37-0.19%67,073,288
Aug 5, 202615.3015.4815.1215.4015.400.26%95,308,533
Aug 4, 202615.6215.6515.3315.3615.36-2.29%80,527,194
Aug 3, 202615.6215.7615.5815.7215.720.58%84,703,304
Jul 31, 202615.4815.6315.3215.6315.63-0.45%98,540,108
Jul 30, 202615.5015.7015.4615.7015.700.96%80,981,350
Jul 29, 202615.5715.6215.4015.5515.550.78%84,047,593
Jul 28, 202615.2615.4315.2015.4315.430.78%93,236,866
Jul 27, 202615.3415.3715.1215.3115.31-0.07%94,513,019
Jul 24, 202615.3015.4015.2715.3215.320.33%101,447,893
Jul 23, 202615.1315.2914.9715.2715.270.86%99,310,575
Jul 22, 202614.8815.1514.7915.1415.141.82%117,505,832