Advertisement
U.S. markets open in 46 minutes

COSCO SHIPPING Holdings Co., Ltd. (601919.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
13.83-0.16 (-1.14%)
At close: 03:00PM CST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202413.8113.9313.5613.8313.83109,108,141
Nov 25, 202414.1214.2913.8413.9913.9999,641,010
Nov 22, 202414.4814.5714.1114.1214.1298,558,235
Nov 21, 202414.5114.5414.3914.5014.5063,094,066
Nov 20, 202414.3814.5514.3614.5214.5269,337,326
Nov 19, 202414.6014.6014.3214.4814.48128,375,576
Nov 18, 202414.6815.0814.5514.6414.64206,883,435
Nov 15, 202414.4914.8314.4214.5114.51143,862,157
Nov 14, 202414.6514.7414.3714.3814.3897,198,042
Nov 13, 202414.4514.6614.4214.6014.6091,513,469
Nov 12, 202414.6514.9114.4114.5014.50136,003,816
Nov 11, 202414.6814.7214.4614.6714.67137,592,156
Nov 08, 202415.1315.2014.7514.8514.85144,506,475
Nov 07, 202414.7015.0914.5815.0915.09149,360,030
Nov 06, 202415.3115.4214.9515.0115.01155,949,811
Nov 05, 202415.2615.3815.0915.3815.38144,157,083
Nov 04, 202415.5715.6515.0415.2615.26165,664,886
Nov 01, 202414.6815.8314.6615.4415.44293,981,105
Oct 31, 202414.5114.7614.3514.5814.58141,349,533
Oct 30, 202414.4814.5414.2014.3314.3391,347,419
Oct 29, 202414.6714.7414.4214.5214.5287,031,455
Oct 28, 202414.7414.8514.5814.6714.6786,863,181
Oct 25, 202414.8015.0714.7014.7314.7397,564,904
Oct 24, 202414.7014.9214.6014.8214.8280,665,456
Oct 23, 202414.8914.9914.7014.8214.82100,663,197
Oct 22, 202414.5314.9214.5314.8614.86127,037,630
Oct 21, 202414.9515.0114.4314.5214.52160,533,010
Oct 18, 202414.0614.4513.9014.2314.23121,841,817
Oct 17, 202414.4914.5414.0014.0414.04105,567,431
Oct 16, 202414.3414.6014.3014.4114.4174,661,369
Oct 15, 202414.7614.8914.5214.5214.5296,985,414
Oct 14, 202414.7715.0214.7214.8614.86112,540,206
Oct 11, 202415.1715.1714.5114.7214.72118,255,837
Oct 10, 202414.8815.4914.6815.1115.11215,376,137
Oct 10, 20240.52 Dividend
Oct 09, 202416.3516.3514.9614.9914.47281,725,747
Oct 08, 202417.2817.2815.9016.6116.03355,212,006
Sep 30, 202415.1315.9514.8815.7115.17297,993,157
Sep 27, 202414.6914.9014.2614.8414.33115,903,503
Sep 26, 202413.9514.5413.9314.5314.03135,825,510
Sep 25, 202414.1214.2513.8514.0313.54158,721,185
Sep 24, 202413.4213.8113.2513.8113.33135,287,576
Sep 23, 202412.9913.3612.9113.2512.79103,594,034
Sep 20, 202412.6913.0312.6012.9812.53113,164,564
Sep 19, 202412.4012.6812.2212.6612.22105,792,165
Sep 18, 202411.9812.3011.9612.3011.8773,733,421
Sep 13, 202411.7912.0811.7911.9211.5166,780,891
Sep 12, 202411.6511.9411.6511.8111.4060,597,752
Sep 11, 202411.5811.6311.4711.5911.1942,654,528
Sep 10, 202411.7011.7811.4711.6111.2149,791,580
Sep 09, 202411.7911.8411.5511.6311.2368,042,716
Sep 06, 202411.9712.0311.8211.8511.4441,943,049
Sep 05, 202412.1812.1811.9511.9611.5559,178,263
Sep 04, 202412.1312.2612.1212.1311.7143,321,423
Sep 03, 202412.4412.6212.1012.2011.7883,833,469
Sep 02, 202412.4612.5812.2812.4211.9976,678,991
Aug 30, 202412.4912.7312.3612.5212.09135,815,774
Aug 29, 202412.3212.3411.9412.1511.7378,980,403
Aug 28, 202412.4112.5812.3012.3811.9552,119,380
Aug 27, 202412.3812.4712.2412.4412.0140,126,725
Aug 26, 202412.4112.5012.3112.4912.0644,888,217
Aug 23, 202412.4112.5312.3012.3711.9453,408,810
Aug 22, 202412.4712.5812.2712.5712.1352,381,020
Aug 21, 202412.4112.5212.3212.5212.0944,192,318
Aug 20, 202412.8012.8312.3612.4111.9856,888,479
Aug 19, 202412.6712.9312.6012.7012.2665,245,696
Aug 16, 202412.5112.7312.4512.6712.2363,083,986
Aug 15, 202412.2212.5212.1812.4812.0562,393,678
Aug 14, 202412.4012.4212.2512.2711.8448,571,254
Aug 13, 202412.4712.7012.3512.4912.0671,592,969
Aug 12, 202412.3012.4412.2612.3711.9452,157,903
Aug 09, 202412.4712.5312.3012.3111.8873,241,496
Aug 08, 202412.7312.7912.3812.4211.99121,058,853
Aug 07, 202412.6812.9712.6512.8712.4258,448,732
Aug 06, 202412.9313.0112.6212.7112.2775,674,783
Aug 05, 202413.1013.2612.8112.8112.3790,756,958
Aug 02, 202413.1713.3812.9513.2312.7772,092,524
Aug 01, 202413.1013.5013.0913.2612.80133,651,503
Jul 31, 202412.8313.4012.7313.1512.69145,252,500
Jul 30, 202413.0313.0512.8412.9012.4589,707,094
Jul 29, 202412.9113.1412.6713.0612.61121,241,274
Jul 26, 202412.8913.0412.7612.8212.3868,277,028
Jul 25, 202413.0113.1412.7812.8912.4485,730,246
Jul 24, 202413.0513.2212.9813.0612.6174,337,649
Jul 23, 202413.2213.3913.1013.1012.65102,636,564
Jul 22, 202413.0913.1612.8813.1312.6798,673,843
Jul 19, 202413.1813.2512.9813.1912.7389,182,727
Jul 18, 202413.1313.4313.0713.2712.8192,085,957
Jul 17, 202413.3813.4313.0513.2112.75114,335,154
Jul 16, 202413.4113.6113.3113.4713.0092,513,992
Jul 15, 202413.4313.7913.3613.4813.01118,695,810
Jul 12, 202413.9013.9213.3013.5413.07234,813,253
Jul 11, 202414.3914.5114.1814.2013.71128,066,513
Jul 10, 202414.6414.7314.3214.3713.87100,304,691
Jul 09, 202414.2914.6414.1614.5214.02159,965,721
Jul 08, 202414.5014.6414.0014.4013.90262,887,371
Jul 05, 202415.5315.5315.5315.5314.99-
Jul 04, 202415.4515.7215.4415.5314.9994,617,792
Jul 03, 202416.1516.1915.4415.4714.93149,688,068
Jul 02, 202415.9016.2315.7716.0515.49155,291,835
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...