COFCO Capital Holdings Co., Ltd. (SHE:002423)
China · Delayed Price · Currency is CNY 8.62
-0.15 (-1.71%)
Jul 13, 2026, 3:04 PM CST
COFCO Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 8.73 | 8.80 | 8.55 | 8.59 | - | -2.05% | 8,469,914 |
| Jul 10, 2026 | 8.71 | 8.84 | 8.53 | 8.77 | 8.77 | 1.25% | 17,317,840 |
| Jul 9, 2026 | 8.69 | 8.88 | 8.65 | 8.81 | 8.66 | 0.57% | 14,507,200 |
| Jul 8, 2026 | 8.69 | 8.87 | 8.60 | 8.76 | 8.61 | 0.69% | 14,796,300 |
| Jul 7, 2026 | 8.86 | 9.02 | 8.69 | 8.70 | 8.55 | -2.90% | 15,414,524 |
| Jul 6, 2026 | 9.12 | 9.12 | 8.89 | 8.96 | 8.81 | -0.44% | 18,505,592 |
| Jul 3, 2026 | 9.05 | 9.22 | 8.92 | 9.00 | 8.85 | - | 21,673,656 |
| Jul 2, 2026 | 9.09 | 9.35 | 8.97 | 9.00 | 8.85 | -0.55% | 37,329,810 |
| Jul 1, 2026 | 8.22 | 9.05 | 8.15 | 9.05 | 8.90 | 9.96% | 40,860,103 |
| Jun 30, 2026 | 8.32 | 8.37 | 8.17 | 8.23 | 8.09 | -1.08% | 11,299,590 |
| Jun 29, 2026 | 8.33 | 8.44 | 8.15 | 8.32 | 8.18 | -0.60% | 11,620,684 |
| Jun 26, 2026 | 8.80 | 8.85 | 8.37 | 8.37 | 8.23 | -5.74% | 19,287,353 |
| Jun 25, 2026 | 8.70 | 8.99 | 8.60 | 8.88 | 8.73 | 1.02% | 18,242,335 |
| Jun 24, 2026 | 9.12 | 9.22 | 8.76 | 8.79 | 8.64 | -3.83% | 19,199,500 |
| Jun 23, 2026 | 9.23 | 9.41 | 9.11 | 9.14 | 8.99 | -1.08% | 19,694,662 |
| Jun 22, 2026 | 8.77 | 9.25 | 8.63 | 9.24 | 9.08 | 4.88% | 26,190,205 |
| Jun 18, 2026 | 9.02 | 9.03 | 8.80 | 8.81 | 8.66 | -2.54% | 11,105,940 |
| Jun 17, 2026 | 9.05 | 9.13 | 9.00 | 9.04 | 8.89 | -0.55% | 10,094,690 |
| Jun 16, 2026 | 9.10 | 9.14 | 9.01 | 9.09 | 8.94 | -0.76% | 11,046,780 |
| Jun 15, 2026 | 8.88 | 9.29 | 8.88 | 9.16 | 9.01 | 3.04% | 20,806,000 |
| Jun 12, 2026 | 8.62 | 8.95 | 8.59 | 8.89 | 8.74 | 3.25% | 19,593,390 |
| Jun 11, 2026 | 8.75 | 8.95 | 8.55 | 8.61 | 8.47 | -1.71% | 12,770,200 |
| Jun 10, 2026 | 8.73 | 8.79 | 8.65 | 8.76 | 8.61 | 0.46% | 9,985,083 |
| Jun 9, 2026 | 8.73 | 8.83 | 8.64 | 8.72 | 8.57 | -0.11% | 10,561,700 |
| Jun 8, 2026 | 8.85 | 8.99 | 8.64 | 8.73 | 8.58 | -2.13% | 14,285,951 |
| Jun 5, 2026 | 9.06 | 9.11 | 8.91 | 8.92 | 8.77 | -1.22% | 11,027,700 |
| Jun 4, 2026 | 9.14 | 9.22 | 8.96 | 9.03 | 8.88 | -1.53% | 10,407,600 |
| Jun 3, 2026 | 9.22 | 9.26 | 9.10 | 9.17 | 9.02 | -0.65% | 9,751,799 |
| Jun 2, 2026 | 9.35 | 9.35 | 9.18 | 9.23 | 9.07 | -1.07% | 10,319,250 |
| Jun 1, 2026 | 9.15 | 9.34 | 9.08 | 9.33 | 9.17 | 1.74% | 14,730,950 |
| May 29, 2026 | 9.08 | 9.37 | 9.04 | 9.17 | 9.02 | 0.88% | 18,114,170 |
| May 28, 2026 | 9.05 | 9.13 | 8.86 | 9.09 | 8.94 | 0.44% | 15,696,630 |
| May 27, 2026 | 9.22 | 9.31 | 9.00 | 9.05 | 8.90 | -2.06% | 12,938,110 |
| May 26, 2026 | 9.22 | 9.28 | 9.12 | 9.24 | 9.08 | -0.22% | 10,256,620 |
| May 25, 2026 | 9.29 | 9.34 | 9.10 | 9.26 | 9.10 | -0.22% | 14,159,900 |
| May 22, 2026 | 9.35 | 9.40 | 9.25 | 9.28 | 9.12 | -0.54% | 10,626,070 |
| May 21, 2026 | 9.48 | 9.67 | 9.31 | 9.33 | 9.17 | -1.37% | 15,259,460 |
| May 20, 2026 | 9.56 | 9.56 | 9.36 | 9.46 | 9.30 | -1.46% | 11,646,600 |
| May 19, 2026 | 9.68 | 9.70 | 9.53 | 9.60 | 9.44 | -0.83% | 9,614,300 |
| May 18, 2026 | 9.57 | 9.72 | 9.44 | 9.68 | 9.52 | 0.94% | 15,217,800 |
| May 15, 2026 | 9.81 | 9.85 | 9.56 | 9.59 | 9.43 | -2.34% | 20,007,100 |
| May 14, 2026 | 10.12 | 10.14 | 9.80 | 9.82 | 9.66 | -2.87% | 21,555,510 |
| May 13, 2026 | 10.13 | 10.15 | 10.03 | 10.11 | 9.94 | -0.20% | 15,482,400 |
| May 12, 2026 | 10.20 | 10.25 | 10.12 | 10.13 | 9.96 | -0.59% | 14,313,250 |
| May 11, 2026 | 10.17 | 10.28 | 10.10 | 10.19 | 10.02 | - | 21,939,050 |
| May 8, 2026 | 10.20 | 10.28 | 10.18 | 10.19 | 10.02 | -0.29% | 11,472,080 |
| May 7, 2026 | 10.29 | 10.31 | 10.18 | 10.22 | 10.05 | -0.58% | 12,231,100 |
| May 6, 2026 | 10.25 | 10.30 | 10.21 | 10.28 | 10.11 | 0.39% | 15,179,090 |
| Apr 30, 2026 | 10.24 | 10.36 | 10.19 | 10.24 | 10.07 | -0.19% | 12,009,700 |
| Apr 29, 2026 | 10.10 | 10.29 | 10.08 | 10.26 | 10.09 | 1.38% | 13,509,950 |