COSCO SHIPPING Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	3,401,300
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%	6,131,800
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