COSCO SHIPPING Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	11.11	11.40	11.09	11.37	-	1.61%	2,042,600
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
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