COFCO Capital Holdings Co., Ltd. (SHE:002423)
China · Delayed Price · Currency is CNY 9.24
+0.15 (1.65%)
Sep 16, 2026, 3:04 PM CST
COFCO Capital Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 9.04 | 9.13 | 9.01 | 9.10 | 9.10 | 0.44% | 10,796,200 |
| Aug 11, 2026 | 9.19 | 9.21 | 9.04 | 9.06 | 9.06 | -1.63% | 12,106,190 |
| Aug 10, 2026 | 9.08 | 9.28 | 9.08 | 9.21 | 9.21 | 1.10% | 12,730,960 |
| Aug 7, 2026 | 9.15 | 9.17 | 9.00 | 9.11 | 9.11 | -1.09% | 14,896,800 |
| Aug 6, 2026 | 9.17 | 9.24 | 9.08 | 9.21 | 9.21 | 0.22% | 14,945,300 |
| Aug 5, 2026 | 9.25 | 9.31 | 9.16 | 9.19 | 9.19 | -0.76% | 13,714,040 |
| Aug 4, 2026 | 9.37 | 9.39 | 9.24 | 9.26 | 9.26 | -1.07% | 13,604,100 |
| Aug 3, 2026 | 9.28 | 9.37 | 9.25 | 9.36 | 9.36 | 0.97% | 12,145,304 |
| Jul 31, 2026 | 9.18 | 9.30 | 9.15 | 9.27 | 9.27 | -0.11% | 13,960,825 |
| Jul 30, 2026 | 9.14 | 9.35 | 9.11 | 9.28 | 9.28 | 1.09% | 18,376,849 |
| Jul 29, 2026 | 9.04 | 9.24 | 8.99 | 9.18 | 9.18 | 1.66% | 18,034,447 |
| Jul 28, 2026 | 8.96 | 9.04 | 8.93 | 9.03 | 9.03 | 0.22% | 10,257,900 |
| Jul 27, 2026 | 8.82 | 9.03 | 8.81 | 9.01 | 9.01 | 1.81% | 15,380,380 |
| Jul 24, 2026 | 9.15 | 9.20 | 8.85 | 8.85 | 8.85 | -3.49% | 16,735,820 |
| Jul 23, 2026 | 9.15 | 9.21 | 9.01 | 9.17 | 9.17 | -0.65% | 15,688,540 |
| Jul 22, 2026 | 9.04 | 9.23 | 8.92 | 9.23 | 9.23 | 0.11% | 23,714,700 |
| Jul 21, 2026 | 9.16 | 9.59 | 9.13 | 9.22 | 9.22 | 0.66% | 42,178,391 |
| Jul 20, 2026 | 8.97 | 9.17 | 8.96 | 9.16 | 9.16 | 2.46% | 26,412,400 |
| Jul 17, 2026 | 9.02 | 9.12 | 8.83 | 8.94 | 8.94 | -1.00% | 19,008,258 |
| Jul 16, 2026 | 8.86 | 9.10 | 8.84 | 9.03 | 9.03 | 0.89% | 18,483,024 |
| Jul 15, 2026 | 8.73 | 9.20 | 8.71 | 8.95 | 8.95 | 2.87% | 20,841,000 |
| Jul 14, 2026 | 8.61 | 8.74 | 8.56 | 8.70 | 8.70 | 0.93% | 14,210,273 |
| Jul 13, 2026 | 8.73 | 8.80 | 8.55 | 8.62 | 8.62 | -1.71% | 13,785,814 |
| 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 |