COFCO Capital Holdings Co., Ltd. (SHE:002423)
China · Delayed Price · Currency is CNY 8.62
-0.15 (-1.71%)
Oct 29, 2026, 2:15 PM CST
COFCO Capital Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8.74 | 8.77 | 8.62 | 8.62 | 8.62 | -1.71% | 7,026,600 |
| Oct 28, 2026 | 8.86 | 8.89 | 8.76 | 8.77 | 8.77 | -0.34% | 7,719,185 |
| Oct 27, 2026 | 9.02 | 9.08 | 8.80 | 8.80 | 8.80 | -2.65% | 8,057,400 |
| Oct 26, 2026 | 8.91 | 9.05 | 8.90 | 9.04 | 9.04 | 0.89% | 7,747,923 |
| Oct 23, 2026 | 8.76 | 8.98 | 8.56 | 8.96 | 8.96 | 1.93% | 15,025,999 |
| Oct 22, 2026 | 8.88 | 8.90 | 8.78 | 8.79 | 8.79 | -1.01% | 7,047,062 |
| Oct 21, 2026 | 8.95 | 9.00 | 8.83 | 8.88 | 8.88 | -0.78% | 7,264,800 |
| Oct 20, 2026 | 9.00 | 9.04 | 8.90 | 8.95 | 8.95 | -0.78% | 7,414,219 |
| Oct 19, 2026 | 8.96 | 9.08 | 8.95 | 9.02 | 9.02 | 0.11% | 6,791,569 |
| Oct 16, 2026 | 9.03 | 9.11 | 8.92 | 9.01 | 9.01 | 0.22% | 9,174,500 |
| Oct 15, 2026 | 9.02 | 9.11 | 8.90 | 8.99 | 8.99 | -1.64% | 12,458,110 |
| Oct 14, 2026 | 9.18 | 9.25 | 9.10 | 9.14 | 9.14 | -0.98% | 10,599,714 |
| Oct 13, 2026 | 9.12 | 9.30 | 9.06 | 9.23 | 9.23 | 0.87% | 16,912,470 |
| Oct 12, 2026 | 9.18 | 9.24 | 9.11 | 9.15 | 9.15 | -0.33% | 10,226,600 |
| Oct 9, 2026 | 9.06 | 9.19 | 9.00 | 9.18 | 9.18 | 0.99% | 12,687,600 |
| Oct 8, 2026 | 9.14 | 9.24 | 9.04 | 9.09 | 9.09 | -0.55% | 9,482,723 |
| Sep 30, 2026 | 9.15 | 9.19 | 9.09 | 9.14 | 9.14 | 0.33% | 5,753,200 |
| Sep 29, 2026 | 9.04 | 9.17 | 9.01 | 9.11 | 9.11 | 0.66% | 8,512,900 |
| Sep 28, 2026 | 9.05 | 9.16 | 8.98 | 9.05 | 9.05 | - | 9,814,700 |
| Sep 24, 2026 | 9.24 | 9.24 | 9.02 | 9.05 | 9.05 | -1.95% | 9,882,574 |
| Sep 23, 2026 | 9.30 | 9.34 | 9.22 | 9.23 | 9.23 | -1.28% | 8,093,904 |
| Sep 22, 2026 | 9.32 | 9.42 | 9.26 | 9.35 | 9.35 | 0.32% | 12,346,900 |
| Sep 21, 2026 | 9.20 | 9.35 | 9.14 | 9.32 | 9.32 | 1.30% | 14,497,961 |
| Sep 18, 2026 | 9.20 | 9.24 | 9.13 | 9.20 | 9.20 | 0.44% | 11,917,390 |
| Sep 17, 2026 | 9.17 | 9.22 | 9.09 | 9.16 | 9.16 | -0.87% | 9,578,600 |
| Sep 16, 2026 | 9.05 | 9.28 | 8.96 | 9.24 | 9.24 | 1.65% | 13,185,250 |
| Sep 15, 2026 | 9.19 | 9.23 | 9.07 | 9.09 | 9.09 | -1.52% | 11,378,500 |
| Sep 14, 2026 | 9.31 | 9.35 | 9.19 | 9.23 | 9.23 | -1.39% | 15,674,900 |
| Sep 11, 2026 | 9.53 | 9.61 | 9.35 | 9.36 | 9.36 | -4.78% | 26,278,852 |
| Sep 10, 2026 | 9.80 | 9.90 | 9.72 | 9.83 | 9.83 | 0.31% | 15,613,800 |
| Sep 9, 2026 | 9.83 | 9.90 | 9.71 | 9.80 | 9.80 | -1.01% | 14,782,165 |
| Sep 8, 2026 | 9.73 | 9.95 | 9.63 | 9.90 | 9.90 | 2.06% | 24,937,577 |
| Sep 7, 2026 | 9.75 | 9.86 | 9.67 | 9.70 | 9.70 | -1.32% | 18,296,269 |
| Sep 4, 2026 | 9.75 | 9.92 | 9.73 | 9.83 | 9.83 | 1.34% | 21,780,561 |
| Sep 3, 2026 | 9.68 | 9.85 | 9.67 | 9.70 | 9.70 | - | 17,285,500 |
| Sep 2, 2026 | 9.97 | 10.00 | 9.66 | 9.70 | 9.70 | -3.19% | 31,229,640 |
| Sep 1, 2026 | 9.80 | 10.39 | 9.78 | 10.02 | 10.02 | 1.83% | 41,653,500 |
| Aug 31, 2026 | 9.89 | 10.00 | 9.75 | 9.84 | 9.84 | -0.51% | 28,797,450 |
| Aug 28, 2026 | 10.01 | 10.12 | 9.83 | 9.89 | 9.89 | -0.90% | 37,061,307 |
| Aug 27, 2026 | 9.65 | 10.00 | 9.61 | 9.98 | 9.98 | 2.67% | 47,715,087 |
| Aug 26, 2026 | 9.57 | 9.79 | 9.49 | 9.72 | 9.72 | 1.04% | 46,498,097 |
| Aug 25, 2026 | 9.30 | 9.74 | 9.30 | 9.62 | 9.62 | 3.44% | 61,396,180 |
| Aug 24, 2026 | 9.15 | 9.52 | 9.09 | 9.30 | 9.30 | 3.68% | 46,026,798 |
| Aug 21, 2026 | 9.03 | 9.14 | 8.88 | 8.97 | 8.97 | -0.88% | 15,440,550 |
| Aug 20, 2026 | 8.82 | 9.09 | 8.82 | 9.05 | 9.05 | 2.49% | 16,882,500 |
| Aug 19, 2026 | 9.00 | 9.03 | 8.80 | 8.83 | 8.83 | -1.89% | 12,327,790 |
| Aug 18, 2026 | 8.95 | 9.03 | 8.90 | 9.00 | 9.00 | 0.22% | 11,955,210 |
| Aug 17, 2026 | 8.90 | 9.01 | 8.80 | 8.98 | 8.98 | 1.01% | 12,295,300 |
| Aug 14, 2026 | 9.02 | 9.03 | 8.88 | 8.89 | 8.89 | -1.44% | 10,794,740 |
| Aug 13, 2026 | 9.07 | 9.13 | 9.01 | 9.02 | 9.02 | -0.88% | 10,837,600 |