COSCO SHIPPING Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.14	14.28	13.84	14.12	14.12	0.86%	5,175,386
May 21, 2026	14.64	14.79	13.98	14.00	14.00	-4.24%	5,552,362
May 20, 2026	14.85	14.92	14.57	14.62	14.62	-2.08%	3,472,100
May 19, 2026	14.51	14.95	14.51	14.93	14.93	2.47%	3,964,198
May 18, 2026	14.61	14.70	14.46	14.57	14.57	-0.82%	4,159,558
May 15, 2026	14.65	15.00	14.50	14.69	14.69	0.07%	4,666,055
May 14, 2026	15.10	15.18	14.67	14.68	14.68	-2.78%	4,166,320
May 13, 2026	15.11	15.18	14.88	15.10	15.10	-0.20%	4,374,060
May 12, 2026	15.39	15.53	15.08	15.13	15.13	-2.45%	4,769,680
May 11, 2026	15.35	15.56	15.18	15.51	15.51	1.31%	8,034,480
May 8, 2026	14.59	15.72	14.53	15.31	15.31	4.58%	14,649,139
May 7, 2026	14.44	14.71	14.36	14.64	14.64	2.74%	6,479,715
May 6, 2026	14.19	14.42	14.19	14.25	14.25	0.42%	5,809,220
Apr 30, 2026	14.51	14.57	14.10	14.19	14.19	-2.61%	6,084,414
Apr 29, 2026	14.14	14.62	14.14	14.57	14.57	2.25%	3,921,680
Apr 28, 2026	14.39	14.57	14.20	14.25	14.25	-1.66%	2,817,240
Apr 27, 2026	14.68	14.69	14.25	14.49	14.49	0.42%	3,240,762
Apr 24, 2026	14.45	14.53	14.22	14.43	14.43	-0.14%	2,762,620
Apr 23, 2026	14.64	14.66	14.40	14.45	14.45	-1.23%	3,344,985
Apr 22, 2026	14.61	14.65	14.52	14.63	14.63	-0.27%	2,468,885
Apr 21, 2026	14.85	14.89	14.55	14.67	14.67	-1.48%	3,433,969
Apr 20, 2026	14.90	14.97	14.85	14.89	14.89	-	2,256,730
Apr 17, 2026	15.08	15.14	14.85	14.89	14.89	-1.59%	3,113,700
Apr 16, 2026	14.87	15.15	14.82	15.13	15.13	1.82%	3,620,451
Apr 15, 2026	15.03	15.07	14.82	14.86	14.86	-0.93%	2,529,158
Apr 14, 2026	15.12	15.20	14.87	15.00	15.00	-0.33%	2,998,386
Apr 13, 2026	15.10	15.12	14.95	15.05	15.05	-0.27%	2,799,895
Apr 10, 2026	15.26	15.36	15.00	15.09	15.09	-0.53%	4,033,614
Apr 9, 2026	15.39	15.45	15.10	15.17	15.17	-2.00%	3,553,474
Apr 8, 2026	15.36	15.50	15.32	15.48	15.48	1.71%	4,438,264
Apr 7, 2026	14.83	15.31	14.83	15.22	15.22	2.35%	3,546,117
Apr 3, 2026	15.46	15.46	14.82	14.87	14.87	-3.06%	3,788,358
Apr 2, 2026	15.42	15.49	15.25	15.34	15.34	-0.65%	2,975,169
Apr 1, 2026	15.74	15.98	15.34	15.44	15.44	-1.03%	4,206,300
Mar 31, 2026	15.70	15.92	15.60	15.60	15.60	0.52%	5,920,975
Mar 30, 2026	15.07	15.60	15.00	15.52	15.52	1.57%	6,628,062
Mar 27, 2026	14.79	15.70	14.77	15.28	15.28	2.14%	7,614,181
Mar 26, 2026	15.19	15.41	14.88	14.96	14.96	-0.66%	3,540,183
Mar 25, 2026	14.68	15.13	14.67	15.06	15.06	2.59%	3,436,013
Mar 24, 2026	14.50	14.72	14.20	14.68	14.68	3.31%	4,341,785
Mar 23, 2026	14.99	14.99	14.13	14.21	14.21	-6.14%	5,775,582
Mar 20, 2026	15.71	15.78	15.14	15.14	15.14	-3.51%	4,564,725
Mar 19, 2026	15.71	15.90	15.62	15.69	15.69	-1.20%	2,840,281
Mar 18, 2026	15.60	15.90	15.55	15.88	15.88	1.79%	3,604,432
Mar 17, 2026	16.12	16.13	15.52	15.60	15.60	-2.99%	4,358,080
Mar 16, 2026	15.52	16.11	15.52	16.08	16.08	3.34%	5,615,802
Mar 13, 2026	15.82	15.92	15.52	15.56	15.56	-2.20%	4,181,046
Mar 12, 2026	16.10	16.20	15.90	15.91	15.91	-1.49%	3,283,921
Mar 11, 2026	16.10	16.28	16.06	16.15	16.15	0.31%	3,954,478
Mar 10, 2026	16.24	16.33	16.07	16.10	16.10	-0.31%	4,748,780