COSCO SHIPPING Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	12.36	12.36	12.01	12.16	12.16	-1.14%	3,539,370
Aug 17, 2026	12.24	12.38	12.13	12.30	12.30	0.08%	2,903,440
Aug 14, 2026	12.30	12.47	12.20	12.29	12.29	-0.32%	2,281,785
Aug 13, 2026	12.45	12.73	12.32	12.33	12.33	-0.96%	3,427,239
Aug 12, 2026	12.45	12.68	12.32	12.45	12.45	0.97%	3,152,892
Aug 11, 2026	12.39	12.47	12.24	12.33	12.33	-0.64%	2,486,134
Aug 10, 2026	12.28	12.49	12.17	12.41	12.41	0.73%	3,099,959
Aug 7, 2026	12.58	12.60	12.12	12.32	12.32	-1.99%	4,625,685
Aug 6, 2026	12.57	12.86	12.44	12.57	12.57	-0.24%	4,380,342
Aug 5, 2026	12.45	12.98	12.45	12.60	12.60	0.88%	5,595,080
Aug 4, 2026	12.56	12.65	12.42	12.49	12.49	-0.40%	3,401,800
Aug 3, 2026	12.36	12.55	12.25	12.54	12.54	2.45%	4,872,700
Jul 31, 2026	11.98	12.27	11.90	12.24	12.24	2.94%	4,678,420
Jul 30, 2026	11.76	12.08	11.75	11.89	11.89	0.68%	4,189,700
Jul 29, 2026	11.75	11.94	11.71	11.81	11.81	0.51%	4,115,200
Jul 28, 2026	11.35	11.77	11.30	11.75	11.75	3.25%	6,133,200
Jul 27, 2026	11.11	11.43	11.09	11.38	11.38	1.70%	3,536,700
Jul 24, 2026	11.40	11.48	11.18	11.19	11.19	-2.53%	3,567,632
Jul 23, 2026	11.33	11.48	11.25	11.48	11.48	1.23%	3,239,960
Jul 22, 2026	11.52	11.55	11.30	11.34	11.34	-1.73%	3,715,520
Jul 21, 2026	11.43	11.62	11.26	11.54	11.54	0.52%	4,434,493
Jul 20, 2026	11.59	11.80	11.28	11.48	11.48	-0.17%	5,132,732
Jul 17, 2026	11.87	11.99	11.35	11.50	11.50	-3.28%	4,504,831
Jul 16, 2026	11.66	11.94	11.63	11.89	11.89	1.62%	3,045,100
Jul 15, 2026	11.56	11.80	11.50	11.70	11.70	1.39%	2,977,380
Jul 14, 2026	11.49	11.56	11.26	11.54	11.54	1.05%	3,121,206
Jul 13, 2026	11.69	11.70	11.38	11.42	11.42	-2.23%	3,225,220
Jul 10, 2026	11.40	11.85	11.26	11.68	11.68	2.01%	4,102,371
Jul 9, 2026	11.43	11.57	11.24	11.45	11.45	-0.52%	2,721,990
Jul 8, 2026	11.36	11.58	11.25	11.51	11.51	1.14%	3,281,641
Jul 7, 2026	11.74	11.78	11.37	11.38	11.38	-2.74%	2,595,520
Jul 6, 2026	11.95	12.03	11.66	11.70	11.70	-1.85%	2,701,400
Jul 3, 2026	11.67	12.19	11.67	11.92	11.92	1.97%	4,044,839
Jul 2, 2026	11.71	11.97	11.66	11.69	11.69	-0.34%	3,051,936
Jul 1, 2026	11.60	11.90	11.52	11.73	11.73	1.03%	3,270,999
Jun 30, 2026	11.62	11.72	11.45	11.61	11.61	-0.26%	2,604,406
Jun 29, 2026	11.80	11.80	11.32	11.64	11.64	-0.60%	3,018,665
Jun 26, 2026	12.10	12.10	11.67	11.71	11.71	-3.14%	3,429,160
Jun 25, 2026	12.34	12.39	12.04	12.09	12.09	-2.42%	3,224,740
Jun 24, 2026	12.78	12.92	12.27	12.39	12.39	-3.28%	4,452,938
Jun 23, 2026	12.92	13.10	12.75	12.81	12.81	-1.00%	3,618,804
Jun 22, 2026	12.89	12.99	12.43	12.94	12.94	-0.38%	5,382,828
Jun 18, 2026	13.05	13.27	12.91	12.99	12.99	-0.99%	4,135,020
Jun 17, 2026	12.93	13.13	12.86	13.12	13.12	1.00%	4,824,948
Jun 16, 2026	12.95	13.02	12.47	12.99	12.99	0.15%	6,397,200
Jun 15, 2026	12.70	13.20	12.70	12.97	12.97	2.13%	4,310,579
Jun 12, 2026	12.49	12.85	12.46	12.70	12.70	2.25%	4,292,320
Jun 11, 2026	12.70	12.70	12.16	12.42	12.42	-2.20%	4,319,880
Jun 10, 2026	12.69	12.93	12.50	12.70	12.70	-0.78%	3,268,100
Jun 9, 2026	12.60	12.99	12.47	12.80	12.80	1.91%	3,521,411