Shanghai - Delayed Quote CNY

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

Compare
14.64 -0.09 (-0.61%)
As of 2:18 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 14.74 14.85 14.58 14.64 14.64 73,720,705
Oct 25, 2024 14.80 15.07 14.70 14.73 14.73 97,564,904
Oct 24, 2024 14.70 14.92 14.60 14.82 14.82 80,665,456
Oct 23, 2024 14.89 14.99 14.70 14.82 14.82 100,663,197
Oct 22, 2024 14.53 14.92 14.53 14.86 14.86 127,037,630
Oct 21, 2024 14.95 15.01 14.43 14.52 14.52 160,533,010
Oct 18, 2024 14.06 14.45 13.90 14.23 14.23 121,841,817
Oct 17, 2024 14.49 14.54 14.00 14.04 14.04 105,567,431
Oct 16, 2024 14.34 14.60 14.30 14.41 14.41 74,661,369
Oct 15, 2024 14.76 14.89 14.52 14.52 14.52 96,985,414
Oct 14, 2024 14.77 15.02 14.72 14.86 14.86 112,540,206
Oct 11, 2024 15.17 15.17 14.51 14.72 14.72 118,255,837
Oct 10, 2024 0.52 Dividend
Oct 10, 2024 14.88 15.49 14.68 15.11 15.11 215,376,137
Oct 9, 2024 16.35 16.35 14.96 14.99 14.47 281,725,747
Oct 8, 2024 17.28 17.28 15.90 16.61 16.03 355,212,006
Sep 30, 2024 15.13 15.95 14.88 15.71 15.17 297,993,157
Sep 27, 2024 14.69 14.90 14.26 14.84 14.33 115,903,503
Sep 26, 2024 13.95 14.54 13.93 14.53 14.03 135,825,510
Sep 25, 2024 14.12 14.25 13.85 14.03 13.54 158,721,185
Sep 24, 2024 13.42 13.81 13.25 13.81 13.33 135,287,576
Sep 23, 2024 12.99 13.36 12.91 13.25 12.79 103,594,034
Sep 20, 2024 12.69 13.03 12.60 12.98 12.53 113,164,564
Sep 19, 2024 12.40 12.68 12.22 12.66 12.22 105,792,165
Sep 18, 2024 11.98 12.30 11.96 12.30 11.87 73,733,421
Sep 13, 2024 11.79 12.08 11.79 11.92 11.51 66,780,891
Sep 12, 2024 11.65 11.94 11.65 11.81 11.40 60,597,752
Sep 11, 2024 11.58 11.63 11.47 11.59 11.19 42,654,528
Sep 10, 2024 11.70 11.78 11.47 11.61 11.21 49,791,580
Sep 9, 2024 11.79 11.84 11.55 11.63 11.23 68,042,716
Sep 6, 2024 11.97 12.03 11.82 11.85 11.44 41,943,049
Sep 5, 2024 12.18 12.18 11.95 11.96 11.55 59,178,263
Sep 4, 2024 12.13 12.26 12.12 12.13 11.71 43,321,423
Sep 3, 2024 12.44 12.62 12.10 12.20 11.78 83,833,469
Sep 2, 2024 12.46 12.58 12.28 12.42 11.99 76,678,991
Aug 30, 2024 12.49 12.73 12.36 12.52 12.09 135,815,774
Aug 29, 2024 12.32 12.34 11.94 12.15 11.73 78,980,403
Aug 28, 2024 12.41 12.58 12.30 12.38 11.95 52,119,380
Aug 27, 2024 12.38 12.47 12.24 12.44 12.01 40,126,725
Aug 26, 2024 12.41 12.50 12.31 12.49 12.06 44,888,217
Aug 23, 2024 12.41 12.53 12.30 12.37 11.94 53,408,810
Aug 22, 2024 12.47 12.58 12.27 12.57 12.13 52,381,020
Aug 21, 2024 12.41 12.52 12.32 12.52 12.09 44,192,318
Aug 20, 2024 12.80 12.83 12.36 12.41 11.98 56,888,479
Aug 19, 2024 12.67 12.93 12.60 12.70 12.26 65,245,696
Aug 16, 2024 12.51 12.73 12.45 12.67 12.23 63,083,986
Aug 15, 2024 12.22 12.52 12.18 12.48 12.05 62,393,678
Aug 14, 2024 12.40 12.42 12.25 12.27 11.84 48,571,254
Aug 13, 2024 12.47 12.70 12.35 12.49 12.06 71,592,969
Aug 12, 2024 12.30 12.44 12.26 12.37 11.94 52,157,903
Aug 9, 2024 12.47 12.53 12.30 12.31 11.88 73,241,496
Aug 8, 2024 12.73 12.79 12.38 12.42 11.99 121,058,853
Aug 7, 2024 12.68 12.97 12.65 12.87 12.42 58,448,732
Aug 6, 2024 12.93 13.01 12.62 12.71 12.27 75,674,783
Aug 5, 2024 13.10 13.26 12.81 12.81 12.37 90,756,958
Aug 2, 2024 13.17 13.38 12.95 13.23 12.77 72,092,524
Aug 1, 2024 13.10 13.50 13.09 13.26 12.80 133,651,503
Jul 31, 2024 12.83 13.40 12.73 13.15 12.69 145,252,500
Jul 30, 2024 13.03 13.05 12.84 12.90 12.45 89,707,094
Jul 29, 2024 12.91 13.14 12.67 13.06 12.61 121,241,274
Jul 26, 2024 12.89 13.04 12.76 12.82 12.38 68,277,028
Jul 25, 2024 13.01 13.14 12.78 12.89 12.44 85,730,246
Jul 24, 2024 13.05 13.22 12.98 13.06 12.61 74,337,649
Jul 23, 2024 13.22 13.39 13.10 13.10 12.65 102,636,564
Jul 22, 2024 13.09 13.16 12.88 13.13 12.67 98,673,843
Jul 19, 2024 13.18 13.25 12.98 13.19 12.73 89,182,727
Jul 18, 2024 13.13 13.43 13.07 13.27 12.81 92,085,957
Jul 17, 2024 13.38 13.43 13.05 13.21 12.75 114,335,154
Jul 16, 2024 13.41 13.61 13.31 13.47 13.00 92,513,992
Jul 15, 2024 13.43 13.79 13.36 13.48 13.01 118,695,810
Jul 12, 2024 13.90 13.92 13.30 13.54 13.07 234,813,253
Jul 11, 2024 14.39 14.51 14.18 14.20 13.71 128,066,513
Jul 10, 2024 14.64 14.73 14.32 14.37 13.87 100,304,691
Jul 9, 2024 14.29 14.64 14.16 14.52 14.02 159,965,721
Jul 8, 2024 14.50 14.64 14.00 14.40 13.90 262,887,371
Jul 5, 2024 15.53 15.53 15.53 15.53 14.99 -
Jul 4, 2024 15.45 15.72 15.44 15.53 14.99 94,617,792
Jul 3, 2024 16.15 16.19 15.44 15.47 14.93 149,688,068
Jul 2, 2024 15.90 16.23 15.77 16.05 15.49 155,291,835
Jul 1, 2024 15.68 16.10 15.61 15.82 15.27 139,045,012
Jun 28, 2024 15.00 15.63 14.95 15.49 14.95 142,602,403
Jun 27, 2024 15.49 15.69 14.90 15.02 14.50 150,155,399
Jun 26, 2024 15.40 15.55 15.14 15.49 14.95 135,898,856
Jun 25, 2024 15.51 15.82 15.41 15.52 14.98 120,016,284
Jun 24, 2024 15.90 15.99 15.60 15.63 15.09 141,003,986
Jun 21, 2024 16.06 16.18 15.55 16.05 15.49 200,111,749
Jun 20, 2024 0.23 Dividend
Jun 20, 2024 15.57 16.19 15.55 16.03 15.47 203,804,481
Jun 19, 2024 15.56 15.80 15.45 15.58 14.82 138,751,742
Jun 18, 2024 15.16 15.70 15.02 15.57 14.81 213,460,211
Jun 17, 2024 15.10 15.19 14.63 15.02 14.28 192,067,965
Jun 14, 2024 15.27 15.48 15.13 15.21 14.47 196,218,801
Jun 13, 2024 15.09 15.30 14.73 15.02 14.28 239,007,457
Jun 12, 2024 15.13 15.41 14.43 15.26 14.51 485,960,435
Jun 11, 2024 17.23 17.32 15.46 15.46 14.70 406,635,690
Jun 7, 2024 16.99 17.25 16.68 17.18 16.34 197,184,995
Jun 6, 2024 16.99 17.58 16.70 16.85 16.03 328,227,792
Jun 5, 2024 16.55 16.86 16.46 16.58 15.77 176,604,625
Jun 4, 2024 15.90 16.69 15.89 16.58 15.77 265,397,578
Jun 3, 2024 15.44 16.19 15.41 16.06 15.27 260,721,988
May 31, 2024 15.08 15.40 15.00 15.04 14.30 136,700,695
May 30, 2024 15.50 15.56 14.96 15.04 14.30 178,488,796
May 29, 2024 15.50 15.68 15.23 15.61 14.85 156,787,108
May 28, 2024 15.07 15.87 15.00 15.53 14.77 277,284,679
May 27, 2024 14.42 15.20 14.41 15.04 14.30 248,768,799
May 24, 2024 14.13 14.28 13.98 14.14 13.45 89,678,795
May 23, 2024 14.00 14.23 13.97 14.13 13.44 119,243,751
May 22, 2024 14.27 14.32 13.98 14.00 13.31 133,574,115
May 21, 2024 14.46 14.53 14.22 14.26 13.56 113,060,126
May 20, 2024 14.16 14.42 14.16 14.40 13.70 162,161,572
May 17, 2024 14.18 14.33 13.67 14.06 13.37 249,343,173
May 16, 2024 14.50 14.64 14.06 14.10 13.41 227,504,208
May 15, 2024 13.98 14.54 13.96 14.28 13.58 210,724,432
May 14, 2024 14.09 14.21 13.81 13.96 13.28 211,219,455
May 13, 2024 13.66 14.12 13.61 14.07 13.38 292,669,974
May 10, 2024 13.39 13.57 13.20 13.35 12.70 248,490,480
May 9, 2024 12.32 13.43 12.32 13.33 12.68 320,594,108
May 8, 2024 12.10 12.28 12.08 12.21 11.61 115,067,139
May 7, 2024 12.02 12.16 11.96 12.07 11.48 105,886,403
May 6, 2024 12.00 12.06 11.79 12.02 11.43 141,819,090
Apr 30, 2024 11.35 11.96 11.35 11.77 11.19 226,494,361
Apr 29, 2024 11.39 11.68 11.29 11.33 10.78 148,787,341
Apr 26, 2024 11.33 11.48 11.23 11.33 10.78 100,872,499
Apr 25, 2024 11.15 11.37 11.12 11.33 10.78 103,529,314
Apr 24, 2024 10.97 11.16 10.94 11.15 10.60 82,281,299
Apr 23, 2024 11.04 11.12 10.88 10.97 10.43 97,587,446
Apr 22, 2024 11.01 11.22 10.95 11.04 10.50 145,292,884
Apr 19, 2024 10.85 11.29 10.82 10.98 10.44 194,331,065
Apr 18, 2024 10.80 10.93 10.78 10.85 10.32 93,640,884
Apr 17, 2024 10.67 10.88 10.57 10.87 10.34 100,758,320
Apr 16, 2024 10.83 10.91 10.68 10.72 10.20 111,839,334
Apr 15, 2024 10.64 10.84 10.51 10.81 10.28 118,753,239
Apr 12, 2024 10.63 10.75 10.60 10.63 10.11 77,568,487
Apr 11, 2024 10.49 10.63 10.46 10.58 10.06 60,277,300
Apr 10, 2024 10.56 10.60 10.49 10.55 10.03 49,232,158
Apr 9, 2024 10.64 10.65 10.50 10.53 10.01 54,713,031
Apr 8, 2024 10.58 10.72 10.45 10.64 10.12 77,426,682
Apr 3, 2024 10.64 10.74 10.52 10.58 10.06 89,468,678
Apr 2, 2024 10.45 10.58 10.40 10.57 10.05 83,973,910
Apr 1, 2024 10.36 10.48 10.33 10.39 9.88 57,862,768
Mar 29, 2024 10.24 10.43 10.07 10.35 9.84 55,643,767
Mar 28, 2024 10.32 10.40 10.22 10.38 9.87 56,622,535
Mar 27, 2024 10.22 10.36 10.22 10.29 9.79 59,155,157
Mar 26, 2024 10.22 10.27 10.15 10.20 9.70 37,589,906
Mar 25, 2024 10.22 10.30 10.19 10.22 9.72 41,405,466
Mar 22, 2024 10.28 10.32 10.16 10.24 9.74 58,033,559
Mar 21, 2024 10.34 10.37 10.26 10.33 9.82 40,143,822
Mar 20, 2024 10.24 10.35 10.21 10.32 9.81 45,263,933
Mar 19, 2024 10.48 10.50 10.25 10.26 9.76 91,447,742
Mar 18, 2024 10.45 10.52 10.43 10.50 9.99 48,688,252
Mar 15, 2024 10.51 10.57 10.35 10.43 9.92 55,374,143
Mar 14, 2024 10.33 10.54 10.31 10.51 10.00 61,122,538
Mar 13, 2024 10.44 10.50 10.31 10.36 9.85 73,274,718
Mar 12, 2024 10.64 10.68 10.45 10.46 9.95 92,234,657
Mar 11, 2024 10.67 10.93 10.60 10.68 10.16 105,940,770
Mar 8, 2024 10.45 10.68 10.44 10.66 10.14 111,235,111
Mar 7, 2024 10.45 10.54 10.40 10.43 9.92 76,068,222
Mar 6, 2024 10.48 10.49 10.41 10.43 9.92 57,579,360
Mar 5, 2024 10.44 10.51 10.40 10.48 9.97 73,047,974
Mar 4, 2024 10.38 10.50 10.31 10.44 9.93 76,340,146
Mar 1, 2024 10.45 10.49 10.38 10.42 9.91 58,862,907
Feb 29, 2024 10.41 10.52 10.38 10.50 9.99 68,583,666
Feb 28, 2024 10.53 10.56 10.41 10.41 9.90 72,103,235
Feb 27, 2024 10.44 10.59 10.42 10.54 10.02 58,036,581
Feb 26, 2024 10.70 10.75 10.46 10.47 9.96 108,764,508
Feb 23, 2024 10.74 11.10 10.73 10.76 10.23 133,106,252
Feb 22, 2024 10.47 10.74 10.41 10.73 10.20 103,243,918
Feb 21, 2024 10.28 10.55 10.26 10.47 9.96 101,207,937
Feb 20, 2024 10.28 10.38 10.20 10.33 9.82 83,926,219
Feb 19, 2024 10.10 10.28 10.07 10.28 9.78 98,597,047
Feb 8, 2024 10.05 10.12 9.99 10.06 9.57 100,386,143
Feb 7, 2024 10.04 10.07 9.92 10.05 9.56 115,128,386
Feb 6, 2024 9.87 10.09 9.83 10.04 9.55 108,214,346
Feb 5, 2024 9.81 9.95 9.70 9.88 9.40 105,645,821
Feb 2, 2024 9.87 9.96 9.65 9.85 9.37 92,216,568
Feb 1, 2024 9.94 10.00 9.85 9.90 9.42 61,261,585
Jan 31, 2024 9.98 10.08 9.91 9.95 9.46 68,281,667
Jan 30, 2024 10.11 10.19 10.01 10.02 9.53 67,721,754
Jan 29, 2024 10.25 10.32 10.09 10.16 9.66 89,586,375
Jan 26, 2024 10.11 10.28 10.09 10.20 9.70 126,164,496
Jan 25, 2024 9.80 10.05 9.79 10.05 9.56 133,136,295
Jan 24, 2024 9.50 9.75 9.50 9.74 9.26 82,104,013
Jan 23, 2024 9.41 9.54 9.25 9.50 9.04 67,971,898
Jan 22, 2024 9.50 9.59 9.29 9.38 8.92 79,332,200
Jan 19, 2024 9.51 9.58 9.41 9.55 9.08 55,078,833
Jan 18, 2024 9.53 9.59 9.26 9.54 9.07 105,138,994
Jan 17, 2024 9.71 9.75 9.52 9.53 9.06 72,636,264
Jan 16, 2024 9.80 9.84 9.60 9.72 9.24 84,176,464
Jan 15, 2024 9.64 9.99 9.63 9.80 9.32 148,090,730
Jan 12, 2024 9.35 9.58 9.34 9.49 9.03 98,523,341
Jan 11, 2024 9.37 9.39 9.21 9.30 8.84 86,360,696
Jan 10, 2024 9.52 9.60 9.34 9.35 8.89 136,989,138
Jan 9, 2024 9.78 9.79 9.62 9.71 9.23 108,983,152
Jan 8, 2024 10.14 10.17 9.94 9.96 9.47 85,536,874
Jan 5, 2024 10.11 10.16 9.96 10.01 9.52 84,304,026
Jan 4, 2024 10.00 10.17 9.96 10.07 9.58 139,511,326
Jan 3, 2024 10.00 10.03 9.86 9.91 9.43 96,811,932
Jan 2, 2024 9.72 10.03 9.67 9.85 9.37 160,769,902
Dec 29, 2023 9.58 9.61 9.49 9.58 9.11 74,552,455
Dec 28, 2023 9.71 9.72 9.49 9.62 9.15 112,793,727
Dec 27, 2023 9.85 9.98 9.70 9.72 9.24 94,665,041
Dec 26, 2023 9.90 10.04 9.73 9.75 9.27 83,483,012
Dec 25, 2023 10.10 10.16 9.68 9.79 9.31 153,194,068
Dec 22, 2023 10.14 10.39 10.12 10.19 9.69 135,426,957
Dec 21, 2023 9.99 10.15 9.90 10.05 9.56 105,912,030
Dec 20, 2023 0.51 Dividend
Dec 20, 2023 10.12 10.39 9.99 10.02 9.53 151,488,906
Dec 19, 2023 10.66 10.69 10.47 10.59 9.59 143,268,999
Dec 18, 2023 10.33 10.68 10.27 10.63 9.62 241,836,966
Dec 15, 2023 10.11 10.20 10.02 10.03 9.08 58,385,288
Dec 14, 2023 10.06 10.15 10.04 10.10 9.14 40,273,755
Dec 13, 2023 10.08 10.13 10.04 10.05 9.10 38,533,226
Dec 12, 2023 9.99 10.10 9.97 10.10 9.14 53,756,194
Dec 11, 2023 9.90 10.02 9.78 9.99 9.04 55,715,471
Dec 8, 2023 9.94 10.05 9.91 9.93 8.99 40,913,316
Dec 7, 2023 9.86 10.00 9.79 9.96 9.02 48,215,030
Dec 6, 2023 9.91 9.92 9.75 9.89 8.95 52,500,324
Dec 5, 2023 10.03 10.08 9.91 9.92 8.98 58,895,223
Dec 4, 2023 9.86 10.09 9.85 10.05 9.10 77,634,636
Dec 1, 2023 10.00 10.03 9.82 9.87 8.93 60,189,853
Nov 30, 2023 9.85 10.05 9.83 10.01 9.06 80,245,700
Nov 29, 2023 9.79 9.89 9.76 9.85 8.92 47,100,206
Nov 28, 2023 9.87 9.87 9.74 9.79 8.86 47,471,108
Nov 27, 2023 9.84 9.93 9.83 9.89 8.95 53,267,456
Nov 24, 2023 9.83 9.90 9.81 9.86 8.93 47,566,139
Nov 23, 2023 9.69 9.88 9.69 9.83 8.90 66,460,925
Nov 22, 2023 9.71 9.79 9.65 9.69 8.77 51,917,060
Nov 21, 2023 9.65 9.79 9.64 9.74 8.82 64,622,343
Nov 20, 2023 9.70 9.73 9.66 9.66 8.74 36,027,332
Nov 17, 2023 9.74 9.81 9.63 9.69 8.77 57,637,483
Nov 16, 2023 9.76 9.79 9.72 9.74 8.82 40,315,462
Nov 15, 2023 9.76 9.80 9.71 9.76 8.84 46,100,570
Nov 14, 2023 9.74 9.76 9.66 9.71 8.79 42,553,772
Nov 13, 2023 9.70 9.76 9.61 9.72 8.80 44,084,459
Nov 10, 2023 9.65 9.71 9.57 9.70 8.78 40,858,884
Nov 9, 2023 9.67 9.70 9.63 9.64 8.73 39,162,259
Nov 8, 2023 9.59 9.73 9.57 9.67 8.75 60,408,722
Nov 7, 2023 9.65 9.65 9.54 9.62 8.71 52,637,876
Nov 6, 2023 9.80 9.81 9.61 9.67 8.75 80,550,873
Nov 3, 2023 9.76 9.82 9.68 9.81 8.88 41,600,842
Nov 2, 2023 9.68 9.80 9.66 9.76 8.84 45,006,212
Nov 1, 2023 9.79 9.80 9.61 9.66 8.74 50,120,583
Oct 31, 2023 9.72 9.80 9.63 9.77 8.84 63,521,879
Oct 30, 2023 9.73 9.82 9.71 9.72 8.80 34,408,448

Related Tickers