Skip to main content
logo
COSCO SHIPPING Technology Co., Ltd. (SHE:002401)
China flag China · Delayed Price · Currency is CNY
19.40
-0.12 (-0.61%)
Aug 8, 2025, 2:45 PM CST

COSCO SHIPPING Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202522.6922.6919.2019.3819.38-0.72%15,312,920
Aug 7, 202519.6919.8219.3519.5219.52-1.91%32,060,397
Aug 6, 202520.9521.0019.8719.9019.90-5.33%46,222,521
Aug 5, 202521.6622.1921.0021.0221.02-2.46%33,242,400
Aug 4, 202520.8022.0920.6121.5521.55-0.69%35,089,712
Aug 1, 202522.6922.6921.6521.7021.70-4.32%41,784,352
Jul 31, 202521.5022.6821.1022.6822.683.04%52,301,666
Jul 30, 202522.3023.1121.6822.0122.01-2.18%50,879,932
Jul 29, 202522.0923.1521.8822.5022.500.49%57,800,486
Jul 28, 202521.6022.7221.0222.3922.391.91%61,229,640
Jul 25, 202521.2322.3620.9221.9721.971.81%67,199,814
Jul 24, 202521.9623.2521.4021.5821.58-4.68%87,185,886
Jul 23, 202520.0022.6419.1122.6422.6410.01%107,755,181
Jul 22, 202520.1821.1619.0920.5820.581.73%80,085,435
Jul 21, 202520.1621.6020.0420.2320.23-3.57%78,132,814
Jul 18, 202520.7122.1420.7120.9820.981.30%102,543,552
Jul 17, 202518.8620.7118.2920.7120.719.98%97,883,710
Jul 16, 202519.4820.4018.6218.8318.83-7.10%83,962,762
Jul 15, 202519.6721.6419.5820.2720.273.05%119,696,946
Jul 14, 202519.6719.6719.6719.6719.6710.01%6,782,004
Jul 11, 202517.5017.8816.9317.8817.8810.03%43,506,145
Jul 10, 202516.2116.3816.1016.2516.25-0.31%7,292,100
Jul 9, 202516.6316.6316.2416.3016.30-2.04%11,859,301
Jul 8, 202516.6616.8316.4816.6416.640.48%12,299,620
Jul 7, 202516.2216.7916.2116.5616.560.98%11,955,002
Jul 4, 202516.5016.6416.2716.4016.40-0.43%13,659,321
Jul 3, 202516.5916.7416.3316.4716.47-1.32%17,400,302
Jul 2, 202517.2017.2116.6516.6916.69-0.30%27,092,260
Jul 1, 202517.0017.3016.6416.7416.74-3.57%38,270,931
Jun 30, 202516.1917.3615.9017.3617.3610.01%37,644,010
Jun 27, 202515.4416.0815.4415.7815.782.00%17,618,867
Jun 26, 202515.5415.7515.4115.4715.47-1.09%14,101,066
Jun 25, 202515.1715.7515.1115.6415.643.17%18,505,618
Jun 24, 202514.9615.2514.9615.1615.16-0.20%13,520,252
Jun 23, 202514.8815.3514.8315.1915.192.08%13,580,860
Jun 20, 202514.9715.4314.8414.8814.88-3.63%19,610,432
Jun 19, 202516.2116.7815.4015.4415.440.78%33,603,550
Jun 18, 202515.5015.5815.2415.3215.32-0.58%12,746,460
Jun 17, 202515.2115.5815.0515.4115.41-17,607,123
Jun 16, 202514.6415.5014.5915.4115.414.12%21,283,825
Jun 13, 202514.5115.1414.4114.8014.801.02%16,018,590
Jun 12, 202514.5414.9214.4314.6514.650.69%7,398,860
Jun 11, 202514.5514.6414.4914.5514.550.14%3,826,200
Jun 10, 202514.7414.7614.3314.5314.53-1.49%6,707,921
Jun 9, 202514.6814.7914.6814.7514.750.27%4,455,285
Jun 6, 202514.7414.8314.6514.7114.71-0.20%4,387,840
Jun 5, 202514.6214.7814.5214.7414.741.17%5,463,392
Jun 4, 202514.5414.6214.5014.5714.570.21%3,079,480
Jun 3, 202514.5514.7514.5014.5414.54-0.34%3,467,100
May 30, 202514.8014.8414.5414.5914.59-1.95%4,686,920