Skip to main content
logo
COSCO SHIPPING Technology Co., Ltd. (SHE:002401)
China flag China · Delayed Price · Currency is CNY
15.60
-0.48 (-2.99%)
Mar 17, 2026, 3:04 PM CST

COSCO SHIPPING Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202616.1216.1315.5215.6015.60-2.99%4,358,080
Mar 16, 202615.5216.1115.5216.0816.083.34%5,615,802
Mar 13, 202615.8215.9215.5215.5615.56-2.20%4,181,046
Mar 12, 202616.1016.2015.9015.9115.91-1.49%3,283,921
Mar 11, 202616.1016.2816.0616.1516.150.31%3,954,478
Mar 10, 202616.2416.3316.0716.1016.10-0.31%4,748,780
Mar 9, 202615.9116.2815.8616.1516.150.37%5,387,620
Mar 6, 202615.7016.1015.6716.0916.092.09%5,724,972
Mar 5, 202615.8715.9615.6915.7615.761.16%8,668,089
Mar 4, 202616.6616.6815.3815.5815.58-7.26%16,218,684
Mar 3, 202616.2117.5016.1316.8016.803.70%17,069,690
Mar 2, 202616.7816.7916.1516.2016.20-2.64%7,728,680
Feb 27, 202616.5516.7016.5116.6416.640.60%3,493,720
Feb 26, 202616.5216.6916.4516.5416.540.24%3,510,016
Feb 25, 202616.4316.6516.3716.5016.500.73%3,191,890
Feb 24, 202616.4616.5016.3016.3816.38-0.06%2,761,198
Feb 13, 202616.5216.6116.3816.3916.39-0.85%2,903,640
Feb 12, 202616.6116.6916.4116.5316.53-0.48%3,122,120
Feb 11, 202616.5316.7516.4416.6116.610.48%3,405,697
Feb 10, 202616.4516.6916.4116.5316.530.73%3,705,484
Feb 9, 202616.2016.4216.2016.4116.412.05%3,828,503
Feb 6, 202616.2116.3116.0616.0816.08-1.11%4,014,720
Feb 5, 202616.3016.4516.2416.2616.26-0.61%3,063,000
Feb 4, 202616.3216.4316.2316.3616.360.12%3,247,800
Feb 3, 202616.3116.4016.1816.3416.340.62%3,425,957
Feb 2, 202616.3016.5616.1916.2416.24-0.31%5,430,448
Jan 30, 202616.5716.6416.2516.2916.29-1.69%5,281,330
Jan 29, 202616.6016.8616.3216.5716.57-0.36%5,295,603
Jan 28, 202616.9016.9616.6016.6316.63-1.66%4,792,310
Jan 27, 202616.9217.0916.5216.9116.910.59%8,208,542
Jan 26, 202616.9717.0316.6316.8116.81-1.12%5,266,220
Jan 23, 202617.0517.0816.9217.0017.00-0.18%4,938,678
Jan 22, 202617.0017.1016.8617.0317.030.71%5,530,837
Jan 21, 202616.4817.3016.4316.9116.912.05%10,783,310
Jan 20, 202616.7516.8616.4116.5716.57-1.02%6,136,401
Jan 19, 202616.9616.9716.6516.7416.74-1.01%5,547,200
Jan 16, 202617.1917.3116.8416.9116.91-1.51%7,945,295
Jan 15, 202617.3517.5417.0817.1717.17-1.60%10,295,170
Jan 14, 202616.9817.5216.9817.4517.452.77%16,224,640
Jan 13, 202617.4617.4816.9216.9816.98-2.36%11,389,780
Jan 12, 202616.7217.4716.6617.3917.395.01%17,144,140
Jan 9, 202616.3516.5616.3316.5616.560.98%8,663,105
Jan 8, 202616.0216.5316.0016.4016.401.99%8,816,460
Jan 7, 202616.2016.2616.0016.0816.08-0.86%5,867,866
Jan 6, 202616.1616.2416.0816.2216.220.43%5,338,506
Jan 5, 202615.9816.1615.9116.1516.151.38%5,356,188
Dec 31, 202515.8616.0315.8115.9315.930.44%3,623,663
Dec 30, 202515.8816.0615.8415.8615.86-0.75%3,413,900
Dec 29, 202515.9016.0715.8015.9815.980.38%3,859,721
Dec 26, 202515.9916.0015.7915.9215.92-0.25%4,196,183