Advertisement
U.S. markets open in 5 hours

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

Shanghai - Shanghai Delayed Price. Currency in CNY
14.67-0.06 (-0.41%)
At close: 03:00PM CST
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 01, 202415.6816.1015.6115.8215.27139,045,012
Jun 28, 202415.0015.6314.9515.4914.95142,602,403
Jun 27, 202415.4915.6914.9015.0214.50150,155,399
Jun 26, 202415.4015.5515.1415.4914.95135,898,856
Jun 25, 202415.5115.8215.4115.5214.98120,016,284
Jun 24, 202415.9015.9915.6015.6315.09141,003,986
Jun 21, 202416.0616.1815.5516.0515.49200,111,749
Jun 20, 202415.5716.1915.5516.0315.47203,804,481
Jun 20, 20240.23 Dividend
Jun 19, 202415.5615.8015.4515.5814.82138,751,742
Jun 18, 202415.1615.7015.0215.5714.81213,460,211
Jun 17, 202415.1015.1914.6315.0214.28192,067,965
Jun 14, 202415.2715.4815.1315.2114.47196,218,801
Jun 13, 202415.0915.3014.7315.0214.28239,007,457
Jun 12, 202415.1315.4114.4315.2614.51485,960,435
Jun 11, 202417.2317.3215.4615.4614.70406,635,690
Jun 07, 202416.9917.2516.6817.1816.34197,184,995
Jun 06, 202416.9917.5816.7016.8516.03328,227,792
Jun 05, 202416.5516.8616.4616.5815.77176,604,625
Jun 04, 202415.9016.6915.8916.5815.77265,397,578
Jun 03, 202415.4416.1915.4116.0615.27260,721,988
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...