COFCO Capital Holdings Co., Ltd. (SHE:002423)
China · Delayed Price · Currency is CNY 9.72
+0.10 (1.04%)
Aug 26, 2026, 3:04 PM CST
COFCO Capital Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |