COSCO SHIPPING Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	11.81	11.95	11.40	11.40	11.40	-5.00%	5,786,100
Oct 29, 2026	12.23	12.25	11.95	12.00	12.00	-1.88%	4,208,300
Oct 28, 2026	12.15	12.32	12.02	12.23	12.23	0.66%	5,013,849
Oct 27, 2026	12.49	12.74	12.15	12.15	12.15	-2.72%	7,280,900
Oct 26, 2026	12.20	12.63	12.20	12.49	12.49	1.54%	6,366,999
Oct 23, 2026	11.81	12.30	11.45	12.30	12.30	2.07%	7,753,520
Oct 22, 2026	12.53	12.58	12.04	12.05	12.05	-3.60%	6,759,721
Oct 21, 2026	12.40	12.68	12.28	12.50	12.50	2.04%	6,250,020
Oct 20, 2026	12.01	12.25	11.96	12.25	12.25	1.41%	3,791,210
Oct 19, 2026	11.96	12.16	11.89	12.08	12.08	0.25%	3,449,400
Oct 16, 2026	12.02	12.22	11.96	12.05	12.05	1.01%	2,970,100
Oct 15, 2026	12.11	12.25	11.93	11.93	11.93	-2.45%	4,196,940
Oct 14, 2026	12.18	12.33	12.09	12.23	12.23	0.41%	4,223,180
Oct 13, 2026	12.18	12.27	11.92	12.18	12.18	-	3,714,122
Oct 12, 2026	12.25	12.29	12.10	12.18	12.18	-0.41%	2,804,920
Oct 9, 2026	12.00	12.26	11.75	12.23	12.23	1.92%	3,729,200
Oct 8, 2026	12.08	12.20	11.97	12.00	12.00	-0.50%	1,966,560
Sep 30, 2026	12.15	12.15	11.99	12.06	12.06	-0.17%	1,560,240
Sep 29, 2026	11.92	12.13	11.91	12.08	12.08	0.75%	1,809,220
Sep 28, 2026	12.00	12.08	11.90	11.99	11.99	-0.58%	1,952,519
Sep 24, 2026	12.13	12.15	12.00	12.06	12.06	-0.41%	2,072,200
Sep 23, 2026	12.20	12.27	12.10	12.11	12.11	-1.38%	1,957,900
Sep 22, 2026	12.28	12.38	12.24	12.28	12.28	0.08%	2,258,040
Sep 21, 2026	12.09	12.33	12.06	12.27	12.27	1.49%	2,623,060
Sep 18, 2026	12.13	12.23	12.02	12.09	12.09	-	2,771,800
Sep 17, 2026	11.93	12.10	11.84	12.09	12.09	0.92%	2,424,680
Sep 16, 2026	11.93	12.00	11.81	11.98	11.98	0.34%	2,057,600
Sep 15, 2026	12.20	12.35	11.91	11.94	11.94	-1.57%	2,999,900
Sep 14, 2026	12.24	12.37	12.11	12.13	12.13	-0.16%	2,672,300
Sep 11, 2026	12.35	12.48	12.12	12.15	12.15	-2.64%	3,692,000
Sep 10, 2026	12.64	12.65	12.40	12.48	12.48	-1.19%	3,334,692
Sep 9, 2026	12.40	12.80	12.33	12.63	12.63	1.69%	5,653,632
Sep 8, 2026	12.40	12.49	12.32	12.42	12.42	0.40%	2,908,257
Sep 7, 2026	12.40	12.52	12.30	12.37	12.37	-0.56%	2,978,201
Sep 4, 2026	12.35	12.66	12.33	12.44	12.44	0.89%	4,021,609
Sep 3, 2026	12.44	12.50	12.32	12.33	12.33	-0.64%	2,301,200
Sep 2, 2026	12.43	12.50	12.33	12.41	12.41	-0.80%	2,625,286
Sep 1, 2026	12.39	12.55	12.33	12.51	12.51	1.05%	3,280,712
Aug 31, 2026	12.21	12.40	12.16	12.38	12.38	0.32%	2,628,152
Aug 28, 2026	12.28	12.42	12.28	12.34	12.34	0.57%	3,138,760
Aug 27, 2026	12.34	12.41	12.22	12.27	12.27	-0.97%	2,201,240
Aug 26, 2026	12.42	12.54	12.32	12.39	12.39	-0.24%	3,147,689
Aug 25, 2026	12.19	12.42	12.09	12.42	12.42	2.14%	4,476,907
Aug 24, 2026	12.20	12.33	12.06	12.16	12.16	-0.57%	2,225,600
Aug 21, 2026	12.10	12.24	12.02	12.23	12.23	0.82%	2,720,547
Aug 20, 2026	11.98	12.16	11.87	12.13	12.13	2.36%	3,447,624
Aug 19, 2026	12.04	12.11	11.81	11.85	11.85	-2.55%	3,192,141
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%	2,901,940
Aug 14, 2026	12.30	12.47	12.20	12.29	12.29	-0.32%	2,281,785