Skip to main content
COSCO SHIPPING Holdings Co., Ltd. (CICOY)
OTCMKTS · Delayed Price · Currency is USD
8.92
-0.03 (-0.34%)
At close: Dec 5, 2025

COSCO SHIPPING Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.808.928.808.928.92-0.34%1,148
Dec 4, 20259.009.008.928.958.951.22%68,739
Dec 3, 20259.109.108.778.848.84-1.21%1,911
Dec 2, 20258.788.958.788.958.952.87%4,953
Dec 1, 20258.698.738.608.708.702.35%39,081
Nov 26, 20258.508.658.458.508.50-2.63%7,709
Nov 25, 20258.738.738.738.738.731.22%2,014
Nov 24, 20258.638.638.638.638.63-0.98%1,076
Nov 21, 20258.758.758.518.718.71-3,267
Nov 20, 20258.718.718.718.718.71-0.29%215
Nov 19, 20258.908.908.708.748.74-1.02%905
Nov 18, 20258.938.938.758.838.83-1.94%2,279
Nov 17, 20258.889.018.889.009.00-1.10%2,303
Nov 14, 20259.079.119.079.109.10-0.66%826
Nov 13, 20259.069.199.069.169.16-0.70%1,626
Nov 12, 20259.169.259.169.239.232.27%6,904
Nov 11, 20259.029.159.029.029.02-0.88%7,054
Nov 10, 20259.109.109.059.109.100.66%6,642
Nov 7, 20258.889.098.859.049.042.38%42,067
Nov 6, 20258.748.838.748.838.831.62%6,516
Nov 4, 20258.688.758.568.698.69-1.93%2,198
Nov 3, 20258.778.868.668.868.863.26%10,712
Oct 31, 20258.608.648.588.588.58-0.23%6,755
Oct 30, 20258.498.708.498.608.601.44%5,324
Oct 29, 20258.568.568.488.488.480.21%2,956
Oct 28, 20258.428.548.428.468.46-0.35%1,471
Oct 27, 20258.298.508.298.498.492.23%13,657
Oct 24, 20258.288.348.288.318.310.30%22,941
Oct 23, 20258.208.298.128.288.281.53%1,674
Oct 22, 20258.168.168.168.168.160.89%175
Oct 21, 20258.008.208.008.088.08-1.91%3,333
Oct 20, 20258.238.258.218.248.240.98%2,511
Oct 17, 20258.258.278.138.168.16-0.97%5,745
Oct 16, 20258.158.248.078.248.244.83%8,411
Oct 15, 20257.837.867.837.867.86-0.13%790
Oct 14, 20257.898.007.787.877.87-0.32%2,578
Oct 13, 20257.587.907.587.907.905.27%1,498
Oct 10, 20258.148.147.507.507.50-3.66%3,199
Oct 9, 20257.587.797.587.797.792.98%1,465
Oct 8, 20257.607.607.507.567.560.53%35,302
Oct 7, 20257.567.567.527.527.52-1.57%22,672
Oct 6, 20257.607.707.557.647.64-2.43%64,205
Oct 3, 20257.707.837.617.837.830.77%21,281
Oct 2, 20257.437.777.437.777.77-1.65%1,366
Oct 1, 20257.917.977.767.907.902.07%2,220
Sep 30, 20257.687.777.687.747.740.57%5,360
Sep 29, 20257.807.807.697.707.70-1.33%9,930
Sep 26, 20257.817.897.777.807.80-0.13%3,018
Sep 25, 20258.088.107.797.817.81-0.76%16,843
Sep 24, 20258.508.557.877.877.87-10.06%60,553
Sep 23, 20258.508.758.448.758.471.07%22,106
Sep 22, 20258.808.808.608.668.37-2.20%18,444
Sep 19, 20258.818.868.818.858.560.88%6,093
Sep 18, 20258.778.798.778.788.49-0.77%3,440
Sep 17, 20258.658.888.658.848.56-0.64%5,854
Sep 16, 20258.888.918.888.908.61-3,204
Sep 15, 20258.308.968.308.908.610.56%4,839
Sep 12, 20258.888.888.838.858.56-0.78%4,824
Sep 11, 20258.958.958.918.928.630.11%1,207
Sep 10, 20258.838.948.838.918.62-1.00%1,326
Sep 9, 20258.419.048.419.008.711.01%2,020
Sep 8, 20258.938.938.918.918.62-1.22%1,691
Sep 5, 20258.939.028.909.028.733.48%2,685
Sep 4, 20258.728.728.728.728.43-0.60%339
Sep 3, 20258.508.808.508.778.481.27%2,935
Sep 2, 20258.748.868.638.668.38-1.70%9,598
Aug 29, 20258.859.178.818.818.52-2.65%7,705
Aug 28, 20259.409.409.059.058.76-0.98%2,393
Aug 27, 20259.659.659.059.148.84-4.09%9,568
Aug 26, 20259.379.539.379.539.223.03%4,123
Aug 25, 20259.579.589.259.258.95-3.04%7,941
Aug 22, 20259.259.549.259.549.230.53%1,849
Aug 21, 20259.749.749.259.499.182.48%1,438
Aug 20, 20259.139.269.139.268.961.65%16,735
Aug 19, 20259.339.339.119.118.81-2.31%3,968
Aug 18, 20259.159.359.159.339.020.59%1,231
Aug 15, 20259.229.399.229.278.970.54%532
Aug 14, 20259.439.439.229.228.92-2.23%7,554
Aug 13, 20259.459.459.439.439.12-0.25%11,194
Aug 12, 20259.279.459.279.459.152.43%795
Aug 11, 20259.389.389.239.238.93-1.28%1,315
Aug 8, 20259.269.369.199.359.051.52%1,335
Aug 7, 20259.499.509.219.218.910.66%3,192
Aug 6, 20259.359.359.159.158.851.10%1,342
Aug 5, 20259.059.159.059.058.760.11%3,240
Aug 4, 20259.119.149.039.048.75-2.38%8,258
Aug 1, 20259.109.269.109.268.961.76%7,349
Jul 31, 20259.349.349.109.108.80-2.15%3,085
Jul 30, 20259.539.609.309.309.00-3.38%9,396
Jul 29, 20259.809.909.459.639.311.42%7,569
Jul 28, 20259.629.659.499.499.18-3.06%13,122
Jul 25, 20259.649.799.489.799.472.51%2,866
Jul 24, 20259.529.669.529.559.240.59%7,972
Jul 23, 20259.859.859.389.499.181.27%6,242
Jul 22, 20259.119.389.119.389.074.87%4,774
Jul 21, 20258.959.228.948.948.653.83%5,837
Jul 18, 20259.249.248.618.618.33-1.03%15,351
Jul 17, 20258.708.708.558.708.42-2.25%17,455
Jul 16, 20258.909.428.908.908.611.02%28,895
Jul 15, 20258.618.858.618.818.52-1,907