Skip to main content
COSCO SHIPPING Energy Transportation Co., Ltd. (SHA:600026)
China flag China · Delayed Price · Currency is CNY
23.84
-1.40 (-5.55%)
Mar 9, 2026, 11:00 AM CST

SHA:600026 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.4926.1824.0125.2425.241.04%192,767,500
Mar 5, 202623.0726.0422.4124.9824.985.00%221,033,448
Mar 4, 202624.9924.9922.4123.7923.79-4.46%252,802,200
Mar 3, 202624.4524.9023.5024.9024.909.98%133,193,400
Mar 2, 202622.6422.6420.8222.6422.6410.01%218,533,800
Feb 27, 202620.5021.2819.9920.5820.580.68%94,315,100
Feb 26, 202620.2220.9419.8620.4420.441.44%111,852,700
Feb 25, 202619.4720.5219.3420.1520.158.04%150,881,300
Feb 24, 202618.6518.6518.3018.6518.6510.03%86,532,560
Feb 13, 202618.4118.4516.9016.9516.95-9.50%104,227,200
Feb 12, 202617.4818.7317.2018.7318.739.98%87,687,080
Feb 11, 202617.1317.3016.8617.0317.03-0.64%34,853,120
Feb 10, 202616.4517.3016.0817.1417.144.32%58,006,330
Feb 9, 202616.3516.7316.2216.4316.432.88%52,002,960
Feb 6, 202615.9516.1115.7015.9715.97-1.18%41,108,640
Feb 5, 202616.6916.9515.9516.1616.16-3.58%58,554,530
Feb 4, 202616.0016.8015.8816.7616.765.61%72,939,676
Feb 3, 202615.4615.8915.1215.8715.875.59%64,928,915
Feb 2, 202615.6515.8614.9815.0315.03-4.87%70,485,766
Jan 30, 202615.8016.4415.3015.8015.800.51%68,452,518
Jan 29, 202615.7416.2315.6115.7215.721.75%77,734,210
Jan 28, 202615.5115.7115.1115.4515.451.11%71,661,910
Jan 27, 202615.1315.6914.9215.2815.280.73%66,833,020
Jan 26, 202614.6015.2514.5115.1715.176.23%84,680,700
Jan 23, 202614.3914.7814.1614.2814.28-0.97%57,357,200
Jan 22, 202614.4214.9114.3914.4214.42-35,501,820
Jan 21, 202614.3514.6814.2014.4214.42-0.83%35,273,720
Jan 20, 202614.7114.8514.1514.5414.54-0.21%45,040,350
Jan 19, 202614.0714.7514.0714.5714.573.85%50,692,120
Jan 16, 202614.0014.2013.8514.0314.03-1.82%57,323,710
Jan 15, 202613.9214.8513.8014.2914.292.07%63,993,030
Jan 14, 202614.2014.5913.8314.0014.001.38%77,770,620
Jan 13, 202613.7414.0013.4313.8113.811.32%73,355,530
Jan 12, 202612.8513.8712.8413.6313.637.24%95,322,730
Jan 9, 202612.9612.9712.5212.7112.711.36%63,872,270
Jan 8, 202612.5912.8812.4112.5412.544.59%76,986,900
Jan 7, 202612.1812.5511.9411.9911.99-0.08%50,992,778
Jan 6, 202611.6412.0311.6312.0012.002.65%51,975,240
Jan 5, 202611.8812.0711.5911.6911.690.09%65,173,370
Dec 31, 202511.6711.7811.5711.6811.68-0.26%27,125,000
Dec 30, 202511.8311.8611.6811.7111.71-1.51%27,022,470
Dec 29, 202511.7311.9511.5511.8911.891.36%34,739,330
Dec 26, 202511.7811.9011.7011.7311.73-0.42%29,927,016
Dec 25, 202511.6811.8411.5611.7811.780.86%22,906,900
Dec 24, 202511.7011.7211.5211.6811.68-1.52%28,863,370
Dec 23, 202511.6911.9911.6911.8611.86-0.67%23,922,600
Dec 22, 202511.7112.0411.6211.9411.942.84%35,680,790
Dec 19, 202511.5211.6911.4411.6111.61-2.03%37,914,523
Dec 18, 202511.9412.0611.8411.8511.85-0.75%29,470,000
Dec 17, 202511.4112.0011.3611.9411.945.48%65,551,310
Dec 16, 202511.5511.5811.2611.3211.32-2.58%32,687,600
Dec 15, 202511.3811.7911.3611.6211.621.84%41,522,230
Dec 12, 202511.3011.6011.2411.4111.411.51%47,138,680
Dec 11, 202511.4511.4811.1911.2411.24-0.97%27,165,810
Dec 10, 202511.3411.4211.2811.3511.35-0.61%24,811,674
Dec 9, 202511.4011.4611.3411.4211.420.71%33,772,490
Dec 8, 202511.4011.4511.2911.3411.34-0.87%37,504,460
Dec 5, 202511.5811.5811.2111.4411.44-1.97%54,714,140
Dec 4, 202511.8612.0511.6611.6711.67-1.52%36,814,731
Dec 3, 202511.8011.9811.6211.8511.850.42%53,971,631
Dec 2, 202512.6112.6711.6611.8011.80-8.46%115,517,100
Dec 1, 202512.1313.0512.0912.8912.896.71%104,764,800
Nov 28, 202512.3012.5212.0412.0812.08-0.17%63,688,120
Nov 27, 202512.3312.3312.0612.1012.10-1.79%45,209,900
Nov 26, 202512.4812.5312.2312.3212.32-2.14%38,781,190
Nov 25, 202512.4512.7412.3112.5912.59-0.71%42,743,500
Nov 24, 202512.6712.9212.5112.6812.682.34%50,357,960
Nov 21, 202512.7912.9112.3812.3912.39-2.36%43,696,150
Nov 20, 202513.0113.1412.6612.6912.69-4.15%43,760,290
Nov 19, 202513.0913.3412.9913.2413.242.32%47,039,530
Nov 18, 202513.3213.3712.8012.9412.94-3.07%39,345,600
Nov 17, 202513.4513.5713.1513.3513.351.14%54,805,440
Nov 14, 202513.3113.7213.2013.2013.20-0.45%73,506,940
Nov 13, 202512.8013.4012.8013.2613.267.11%98,396,050
Nov 12, 202512.4112.4612.2512.3812.38-0.24%26,899,010
Nov 11, 202512.4212.6412.3612.4112.41-31,236,680
Nov 10, 202512.5512.7212.3912.4112.41-2.13%44,213,230
Nov 7, 202512.6712.9912.6312.6812.681.36%60,078,310
Nov 6, 202512.4112.6212.3512.5112.510.81%32,271,810
Nov 5, 202512.2612.5812.2212.4112.41-0.56%39,012,120
Nov 4, 202513.2313.3112.3812.4812.48-6.17%74,655,110
Nov 3, 202513.5013.6313.1513.3013.30-1.41%60,747,200
Oct 31, 202513.3113.7513.1113.4913.49-0.30%101,696,900
Oct 30, 202512.9913.6812.9913.5313.538.76%154,054,200
Oct 29, 202512.3012.4812.2012.4412.442.56%38,356,100
Oct 28, 202512.1112.4412.0812.1312.130.41%50,545,870
Oct 27, 202512.3612.3711.9012.0812.08-1.47%52,984,550
Oct 24, 202512.5312.8912.1212.2612.26-0.65%57,808,190
Oct 23, 202512.3012.4111.9212.3412.341.15%34,866,360
Oct 22, 202512.4712.5212.1712.2012.20-3.10%40,167,060
Oct 21, 202512.5012.6712.4012.5912.59-0.08%39,397,630
Oct 20, 202512.2812.6612.2112.6012.603.96%55,180,770
Oct 17, 202512.4712.5712.0712.1212.12-3.19%40,760,500
Oct 16, 202512.7512.7712.4612.5212.521.62%47,106,380
Oct 15, 202512.2012.4012.0612.3212.32-0.48%38,668,480
Oct 14, 202512.8112.8512.3012.3812.38-3.05%77,742,420
Oct 13, 202512.3012.8412.2512.7712.774.50%94,778,920
Oct 10, 202511.7412.2911.7312.2212.224.18%61,333,030
Oct 9, 202511.6211.7411.2711.7311.73-3.22%68,427,020
Sep 30, 202511.9012.1711.8912.1212.120.41%32,782,360