Skip to main content
COSCO SHIPPING Energy Transportation Co., Ltd. (SHA:600026)
China flag China · Delayed Price · Currency is CNY
21.05
-0.45 (-2.09%)
Apr 28, 2026, 3:00 PM CST

SHA:600026 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.6621.7020.6021.08--1.95%62,956,876
Apr 27, 202621.5721.8421.0521.5021.501.13%50,097,740
Apr 24, 202621.3521.5721.0721.2621.26-0.89%46,727,020
Apr 23, 202621.5521.6821.1521.4521.45-2.05%61,825,560
Apr 22, 202622.2022.4321.1421.9021.90-2.19%96,218,020
Apr 21, 202622.2022.7822.0622.3922.390.49%61,263,740
Apr 20, 202622.1322.5321.6622.2822.281.50%59,103,110
Apr 17, 202621.8822.0221.2021.9521.95-0.18%86,552,340
Apr 16, 202622.4522.6521.8921.9921.99-1.92%64,366,200
Apr 15, 202622.5023.0222.3522.4222.42-1.45%66,786,770
Apr 14, 202622.8723.1922.3022.7522.75-0.78%86,360,630
Apr 13, 202624.0724.0822.7022.9322.93-4.89%83,695,490
Apr 10, 202625.6625.7623.8024.1124.11-5.67%102,702,800
Apr 9, 202626.5326.8124.9625.5625.56-1.96%75,604,040
Apr 8, 202625.5027.0024.3326.0726.070.46%131,724,800
Apr 7, 202625.7626.4525.0225.9525.954.43%87,794,010
Apr 3, 202625.5026.0024.7924.8524.852.39%92,666,590
Apr 2, 202623.1425.8223.1424.2724.272.62%120,764,000
Apr 1, 202622.3824.1522.2023.6523.657.50%114,321,900
Mar 31, 202622.9223.0921.6622.0022.00-2.65%95,743,340
Mar 30, 202623.2323.7422.2022.6022.60-4.60%108,389,000
Mar 27, 202623.4924.2922.7023.6923.69-0.88%93,787,881
Mar 26, 202625.3325.3323.6623.9023.90-5.65%114,811,600
Mar 25, 202626.7027.1724.6825.3325.33-2.09%144,301,200
Mar 24, 202623.9025.8723.3225.8725.879.99%145,817,900
Mar 23, 202623.4924.6423.3223.5223.520.26%105,716,000
Mar 20, 202623.8824.6622.8823.4623.46-1.14%95,483,290
Mar 19, 202624.9725.2823.2223.7323.73-4.62%122,147,247
Mar 18, 202623.1125.5422.6724.8824.887.15%141,391,590
Mar 17, 202623.9724.4923.1023.2223.22-2.31%104,197,400
Mar 16, 202621.9824.0821.8023.7723.777.51%128,074,152
Mar 13, 202622.5622.9421.8222.1122.11-1.60%85,828,690
Mar 12, 202622.5622.8921.6822.4722.47-1.27%118,941,222
Mar 11, 202623.1723.2021.9522.7622.76-2.15%139,385,700
Mar 10, 202621.6024.9921.6023.2623.262.38%197,066,400
Mar 9, 202626.1226.6522.7222.7222.72-9.98%208,014,000
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