COFCO Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	13.09	13.38	12.91	13.38	13.38	2.69%	56,856,152
Sep 4, 2025	13.23	13.31	12.83	13.03	13.03	-1.66%	62,068,536
Sep 3, 2025	13.73	13.78	13.15	13.25	13.25	-3.00%	79,727,953
Sep 2, 2025	13.96	14.28	13.52	13.66	13.66	-2.57%	87,759,172
Sep 1, 2025	14.31	14.46	13.88	14.02	14.02	-1.89%	99,270,929
Aug 29, 2025	14.61	15.30	14.20	14.29	14.29	0.42%	207,918,245
Aug 28, 2025	12.90	14.23	12.85	14.23	14.23	9.97%	186,134,681
Aug 27, 2025	13.23	13.50	12.94	12.94	12.94	-2.19%	55,483,239
Aug 26, 2025	13.30	13.39	13.19	13.23	13.23	-1.49%	49,509,909
Aug 25, 2025	13.51	13.58	13.32	13.43	13.43	-0.07%	67,024,697
Aug 22, 2025	13.13	13.53	13.10	13.44	13.44	1.13%	74,773,202
Aug 21, 2025	13.36	13.74	13.15	13.29	13.29	1.22%	84,638,492
Aug 20, 2025	13.29	13.29	12.95	13.13	13.13	-2.38%	71,412,578
Aug 19, 2025	12.97	13.79	12.81	13.45	13.45	3.22%	122,605,820
Aug 18, 2025	13.00	13.14	12.82	13.03	13.03	0.46%	76,170,827
Aug 15, 2025	12.47	13.16	12.35	12.97	12.97	3.10%	83,768,709
Aug 14, 2025	12.51	12.75	12.45	12.58	12.58	0.64%	55,006,767
Aug 13, 2025	12.45	12.59	12.39	12.50	12.50	0.40%	34,050,092
Aug 12, 2025	12.42	12.53	12.38	12.45	12.45	0.40%	26,458,791
Aug 11, 2025	12.26	12.41	12.23	12.40	12.40	1.47%	20,493,701
Aug 8, 2025	12.28	12.33	12.21	12.22	12.22	-0.65%	17,011,800
Aug 7, 2025	12.42	12.42	12.27	12.30	12.30	-0.81%	18,945,901
Aug 6, 2025	12.40	12.44	12.34	12.40	12.40	-0.08%	16,248,265
Aug 5, 2025	12.36	12.45	12.32	12.41	12.41	0.81%	19,651,905
Aug 4, 2025	12.24	12.31	12.16	12.31	12.31	0.24%	12,404,784
Aug 1, 2025	12.26	12.34	12.21	12.28	12.28	0.16%	16,100,973
Jul 31, 2025	12.46	12.53	12.24	12.26	12.26	-2.00%	33,865,768
Jul 30, 2025	12.78	12.79	12.41	12.51	12.51	-2.04%	33,164,187
Jul 29, 2025	12.77	12.82	12.40	12.77	12.77	-0.39%	37,257,909
Jul 28, 2025	12.66	12.99	12.59	12.82	12.82	1.34%	44,451,067
Jul 25, 2025	12.95	12.99	12.64	12.65	12.65	-1.56%	33,422,000
Jul 24, 2025	12.57	12.87	12.55	12.85	12.85	1.90%	47,513,913
Jul 23, 2025	12.78	12.94	12.58	12.61	12.61	-1.10%	47,817,102
Jul 22, 2025	12.73	12.78	12.52	12.75	12.75	0.08%	39,544,003
Jul 21, 2025	12.80	12.90	12.66	12.74	12.74	-1.24%	43,346,709
Jul 18, 2025	12.70	13.16	12.70	12.90	12.90	0.94%	67,372,700
Jul 17, 2025	12.63	12.89	12.62	12.78	12.78	0.87%	42,606,217
Jul 16, 2025	12.65	12.73	12.57	12.67	12.67	-0.16%	38,946,800
Jul 15, 2025	12.86	12.90	12.62	12.69	12.69	-1.48%	50,221,358
Jul 14, 2025	13.33	13.46	12.80	12.88	12.88	-4.45%	84,073,840
Jul 11, 2025	13.11	13.85	12.81	13.48	13.48	1.74%	144,931,122
Jul 10, 2025	12.95	13.56	12.95	13.25	13.09	1.30%	125,479,598
Jul 9, 2025	12.54	13.70	12.48	13.08	12.92	3.81%	147,427,304
Jul 8, 2025	12.12	12.72	12.07	12.60	12.45	3.70%	77,296,201
Jul 7, 2025	12.00	12.22	11.93	12.15	12.01	1.33%	28,317,015
Jul 4, 2025	11.90	12.23	11.85	11.99	11.85	0.67%	37,906,600
Jul 3, 2025	11.96	12.02	11.88	11.91	11.77	-0.33%	22,312,800
Jul 2, 2025	12.03	12.06	11.90	11.95	11.81	-0.91%	22,118,695
Jul 1, 2025	12.25	12.27	11.97	12.06	11.92	-1.39%	27,390,300
Jun 30, 2025	12.34	12.45	12.17	12.23	12.08	-0.81%	38,863,301