COSCO SHIPPING Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	12.52	12.87	12.36	12.56	12.56	-1.18%	3,616,100
Jun 5, 2026	12.50	12.88	12.49	12.71	12.71	1.27%	3,261,071
Jun 4, 2026	12.70	12.82	12.45	12.55	12.55	-1.95%	3,091,946
Jun 3, 2026	13.05	13.07	12.70	12.80	12.80	-2.07%	3,892,700
Jun 2, 2026	13.34	13.36	12.96	13.07	13.07	-1.95%	3,269,240
Jun 1, 2026	12.81	13.38	12.81	13.33	13.33	2.85%	3,709,498
May 29, 2026	13.25	13.26	12.88	12.96	12.96	-1.38%	3,185,800
May 28, 2026	13.19	13.29	12.86	13.17	13.14	-0.23%	4,061,940
May 27, 2026	13.72	13.80	13.13	13.20	13.17	-3.79%	5,374,317
May 26, 2026	13.95	14.00	13.48	13.72	13.69	-2.21%	4,929,660
May 25, 2026	14.14	14.28	13.87	14.03	14.00	-0.64%	3,815,657
May 22, 2026	14.14	14.28	13.84	14.12	14.09	0.86%	5,175,386
May 21, 2026	14.64	14.79	13.98	14.00	13.97	-4.24%	5,552,362
May 20, 2026	14.85	14.92	14.57	14.62	14.59	-2.08%	3,472,100
May 19, 2026	14.51	14.95	14.51	14.93	14.90	2.47%	3,964,198
May 18, 2026	14.61	14.70	14.46	14.57	14.54	-0.82%	4,159,558
May 15, 2026	14.65	15.00	14.50	14.69	14.66	0.07%	4,666,055
May 14, 2026	15.10	15.18	14.67	14.68	14.65	-2.78%	4,166,320
May 13, 2026	15.11	15.18	14.88	15.10	15.07	-0.20%	4,374,060
May 12, 2026	15.39	15.53	15.08	15.13	15.10	-2.45%	4,769,680
May 11, 2026	15.35	15.56	15.18	15.51	15.48	1.31%	8,034,480
May 8, 2026	14.59	15.72	14.53	15.31	15.28	4.58%	14,649,130
May 7, 2026	14.44	14.71	14.36	14.64	14.61	2.74%	6,479,715
May 6, 2026	14.19	14.42	14.19	14.25	14.22	0.42%	5,809,220
Apr 30, 2026	14.51	14.57	14.10	14.19	14.16	-2.61%	6,084,414
Apr 29, 2026	14.14	14.62	14.14	14.57	14.54	2.25%	3,921,680
Apr 28, 2026	14.39	14.57	14.20	14.25	14.22	-1.66%	2,817,240
Apr 27, 2026	14.68	14.69	14.25	14.49	14.46	0.42%	3,240,762
Apr 24, 2026	14.45	14.53	14.22	14.43	14.40	-0.14%	2,762,620
Apr 23, 2026	14.64	14.66	14.40	14.45	14.42	-1.23%	3,344,985
Apr 22, 2026	14.61	14.65	14.52	14.63	14.60	-0.27%	2,468,885
Apr 21, 2026	14.85	14.89	14.55	14.67	14.64	-1.48%	3,433,969
Apr 20, 2026	14.90	14.97	14.85	14.89	14.86	-	2,256,730
Apr 17, 2026	15.08	15.14	14.85	14.89	14.86	-1.59%	3,113,700
Apr 16, 2026	14.87	15.15	14.82	15.13	15.10	1.82%	3,620,451
Apr 15, 2026	15.03	15.07	14.82	14.86	14.83	-0.93%	2,529,158
Apr 14, 2026	15.12	15.20	14.87	15.00	14.97	-0.33%	2,998,386
Apr 13, 2026	15.10	15.12	14.95	15.05	15.02	-0.27%	2,799,895
Apr 10, 2026	15.26	15.36	15.00	15.09	15.06	-0.53%	4,033,614
Apr 9, 2026	15.39	15.45	15.10	15.17	15.14	-2.00%	3,553,474
Apr 8, 2026	15.36	15.50	15.32	15.48	15.45	1.71%	4,438,264
Apr 7, 2026	14.83	15.31	14.83	15.22	15.19	2.35%	3,546,117
Apr 3, 2026	15.46	15.46	14.82	14.87	14.84	-3.06%	3,788,358
Apr 2, 2026	15.42	15.49	15.25	15.34	15.31	-0.65%	2,975,169
Apr 1, 2026	15.74	15.98	15.34	15.44	15.41	-1.03%	4,206,300
Mar 31, 2026	15.70	15.92	15.60	15.60	15.57	0.52%	5,920,975