COSCO SHIPPING Specialized Carriers Co.,Ltd. (SHA:600428)
China
· Delayed Price · Currency is CNY 7.79
-0.49 (-5.92%)
Mar 9, 2026, 10:26 AM CST
SHA:600428 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.23 | 8.47 | 8.04 | 8.28 | 8.28 | -1.66% | 95,404,420 |
| Mar 5, 2026 | 8.15 | 8.57 | 8.01 | 8.42 | 8.42 | 0.60% | 118,317,900 |
| Mar 4, 2026 | 8.88 | 8.88 | 8.37 | 8.37 | 8.37 | -10.00% | 146,791,700 |
| Mar 3, 2026 | 8.48 | 9.32 | 8.28 | 9.30 | 9.30 | 9.80% | 219,999,100 |
| Mar 2, 2026 | 8.63 | 8.78 | 8.07 | 8.47 | 8.47 | 1.32% | 122,931,500 |
| Feb 27, 2026 | 8.41 | 8.54 | 8.28 | 8.36 | 8.36 | -0.83% | 35,970,576 |
| Feb 26, 2026 | 8.22 | 8.47 | 8.22 | 8.43 | 8.43 | 0.60% | 58,014,230 |
| Feb 25, 2026 | 8.07 | 8.69 | 8.06 | 8.38 | 8.38 | 3.71% | 85,916,460 |
| Feb 24, 2026 | 7.94 | 8.26 | 7.94 | 8.08 | 8.08 | 3.59% | 48,372,090 |
| Feb 13, 2026 | 8.05 | 8.09 | 7.74 | 7.80 | 7.80 | -3.82% | 42,074,280 |
| Feb 12, 2026 | 8.10 | 8.26 | 8.04 | 8.11 | 8.11 | 0.87% | 40,236,550 |
| Feb 11, 2026 | 7.82 | 8.24 | 7.81 | 8.04 | 8.04 | 2.81% | 51,153,080 |
| Feb 10, 2026 | 7.69 | 7.88 | 7.58 | 7.82 | 7.82 | 1.69% | 29,213,090 |
| Feb 9, 2026 | 7.56 | 7.76 | 7.55 | 7.69 | 7.69 | 2.53% | 31,107,710 |
| Feb 6, 2026 | 7.53 | 7.63 | 7.46 | 7.50 | 7.50 | -1.19% | 24,812,500 |
| Feb 5, 2026 | 7.61 | 7.71 | 7.54 | 7.59 | 7.59 | -0.39% | 24,543,330 |
| Feb 4, 2026 | 7.47 | 7.68 | 7.44 | 7.62 | 7.62 | 2.01% | 31,936,690 |
| Feb 3, 2026 | 7.43 | 7.51 | 7.36 | 7.47 | 7.47 | 1.77% | 35,002,480 |
| Feb 2, 2026 | 7.72 | 7.76 | 7.33 | 7.34 | 7.34 | -6.14% | 60,718,200 |
| Jan 30, 2026 | 7.84 | 8.01 | 7.66 | 7.82 | 7.82 | -0.76% | 40,461,980 |
| Jan 29, 2026 | 7.75 | 8.00 | 7.74 | 7.88 | 7.88 | 1.55% | 53,246,280 |
| Jan 28, 2026 | 7.76 | 7.85 | 7.63 | 7.76 | 7.76 | 1.31% | 39,783,870 |
| Jan 27, 2026 | 7.76 | 7.88 | 7.62 | 7.66 | 7.66 | -1.92% | 41,334,270 |
| Jan 26, 2026 | 7.65 | 7.82 | 7.55 | 7.81 | 7.81 | 3.03% | 52,362,900 |
| Jan 23, 2026 | 7.60 | 7.64 | 7.52 | 7.58 | 7.58 | -0.26% | 28,433,030 |
| Jan 22, 2026 | 7.60 | 7.70 | 7.55 | 7.60 | 7.60 | -0.13% | 24,498,720 |
| Jan 21, 2026 | 7.53 | 7.76 | 7.52 | 7.61 | 7.61 | 0.66% | 40,308,510 |
| Jan 20, 2026 | 7.50 | 7.56 | 7.35 | 7.56 | 7.56 | 1.07% | 32,568,197 |
| Jan 19, 2026 | 7.37 | 7.55 | 7.31 | 7.48 | 7.48 | 2.05% | 29,562,840 |
| Jan 16, 2026 | 7.54 | 7.55 | 7.30 | 7.33 | 7.33 | -2.53% | 34,000,647 |
| Jan 15, 2026 | 7.41 | 7.58 | 7.38 | 7.52 | 7.52 | 1.48% | 36,081,800 |
| Jan 14, 2026 | 7.37 | 7.68 | 7.31 | 7.41 | 7.41 | 0.41% | 50,238,200 |
| Jan 13, 2026 | 7.41 | 7.48 | 7.35 | 7.38 | 7.38 | -0.27% | 40,158,830 |
| Jan 12, 2026 | 7.06 | 7.46 | 7.02 | 7.40 | 7.40 | 3.79% | 67,547,003 |
| Jan 9, 2026 | 7.08 | 7.17 | 7.02 | 7.13 | 7.13 | 0.71% | 31,573,673 |
| Jan 8, 2026 | 7.18 | 7.30 | 7.07 | 7.08 | 7.08 | -1.12% | 30,401,590 |
| Jan 7, 2026 | 7.13 | 7.27 | 7.13 | 7.16 | 7.16 | 0.42% | 24,805,900 |
| Jan 6, 2026 | 7.06 | 7.20 | 7.05 | 7.13 | 7.13 | 0.85% | 26,002,900 |
| Jan 5, 2026 | 7.14 | 7.20 | 7.05 | 7.07 | 7.07 | -0.42% | 27,907,150 |
| Dec 31, 2025 | 7.14 | 7.18 | 7.08 | 7.10 | 7.10 | -0.56% | 14,953,850 |
| Dec 30, 2025 | 7.21 | 7.25 | 7.11 | 7.14 | 7.14 | -1.52% | 29,709,990 |
| Dec 29, 2025 | 7.19 | 7.36 | 7.14 | 7.25 | 7.25 | 0.83% | 27,937,170 |
| Dec 26, 2025 | 7.22 | 7.24 | 7.15 | 7.19 | 7.19 | -0.14% | 18,692,440 |
| Dec 25, 2025 | 7.22 | 7.27 | 7.15 | 7.20 | 7.20 | -0.55% | 19,432,575 |
| Dec 24, 2025 | 7.27 | 7.28 | 7.15 | 7.24 | 7.24 | -0.69% | 21,821,900 |
| Dec 23, 2025 | 7.35 | 7.41 | 7.25 | 7.29 | 7.29 | -0.68% | 26,209,750 |
| Dec 22, 2025 | 7.20 | 7.41 | 7.19 | 7.34 | 7.34 | 1.66% | 29,232,730 |
| Dec 19, 2025 | 7.19 | 7.27 | 7.14 | 7.22 | 7.22 | 0.14% | 16,603,360 |
| Dec 18, 2025 | 7.15 | 7.25 | 7.12 | 7.21 | 7.21 | 0.42% | 14,273,720 |
| Dec 17, 2025 | 7.07 | 7.20 | 7.04 | 7.18 | 7.18 | 1.41% | 14,070,360 |
| Dec 16, 2025 | 7.23 | 7.23 | 7.02 | 7.08 | 7.08 | -1.80% | 18,067,060 |
| Dec 15, 2025 | 7.10 | 7.30 | 7.08 | 7.21 | 7.21 | 1.26% | 25,759,780 |
| Dec 12, 2025 | 7.00 | 7.14 | 6.95 | 7.12 | 7.12 | 1.71% | 28,147,200 |
| Dec 11, 2025 | 7.11 | 7.13 | 6.98 | 7.00 | 7.00 | -1.41% | 20,150,700 |
| Dec 10, 2025 | 7.05 | 7.11 | 7.00 | 7.10 | 7.10 | 0.57% | 17,670,920 |
| Dec 9, 2025 | 7.11 | 7.14 | 7.03 | 7.06 | 7.06 | -0.70% | 17,245,000 |
| Dec 8, 2025 | 7.18 | 7.21 | 7.08 | 7.11 | 7.11 | -0.84% | 23,481,960 |
| Dec 5, 2025 | 7.25 | 7.27 | 7.15 | 7.17 | 7.17 | -1.51% | 24,072,940 |
| Dec 4, 2025 | 7.34 | 7.36 | 7.22 | 7.28 | 7.28 | 1.11% | 21,739,250 |
| Dec 3, 2025 | 7.20 | 7.27 | 7.17 | 7.20 | 7.20 | -0.41% | 17,094,380 |
| Dec 2, 2025 | 7.28 | 7.29 | 7.12 | 7.23 | 7.23 | -0.96% | 34,799,490 |
| Dec 1, 2025 | 6.99 | 7.33 | 6.95 | 7.30 | 7.30 | 5.19% | 53,185,650 |
| Nov 28, 2025 | 6.88 | 7.04 | 6.83 | 6.94 | 6.94 | 1.61% | 28,767,450 |
| Nov 27, 2025 | 6.81 | 6.97 | 6.79 | 6.83 | 6.83 | -0.15% | 20,341,530 |
| Nov 26, 2025 | 6.80 | 6.95 | 6.78 | 6.84 | 6.84 | 0.44% | 25,919,240 |
| Nov 25, 2025 | 6.77 | 6.85 | 6.73 | 6.81 | 6.81 | 0.74% | 27,182,880 |
| Nov 24, 2025 | 6.83 | 6.87 | 6.72 | 6.76 | 6.76 | -0.73% | 28,171,600 |
| Nov 21, 2025 | 6.96 | 7.00 | 6.78 | 6.81 | 6.81 | -2.85% | 29,776,100 |
| Nov 20, 2025 | 7.06 | 7.08 | 6.97 | 7.01 | 7.01 | -1.13% | 20,891,560 |
| Nov 19, 2025 | 7.08 | 7.14 | 6.97 | 7.09 | 7.09 | 1.14% | 26,431,500 |
| Nov 18, 2025 | 7.14 | 7.16 | 6.95 | 7.01 | 7.01 | -1.82% | 31,973,980 |
| Nov 17, 2025 | 7.36 | 7.40 | 7.13 | 7.14 | 7.14 | -3.12% | 32,199,250 |
| Nov 14, 2025 | 7.41 | 7.51 | 7.33 | 7.37 | 7.37 | -0.54% | 29,180,590 |
| Nov 13, 2025 | 7.39 | 7.48 | 7.34 | 7.41 | 7.41 | 0.95% | 29,699,490 |
| Nov 12, 2025 | 7.49 | 7.50 | 7.30 | 7.34 | 7.34 | -2.00% | 27,409,920 |
| Nov 11, 2025 | 7.42 | 7.60 | 7.35 | 7.49 | 7.49 | 1.08% | 38,650,010 |
| Nov 10, 2025 | 7.33 | 7.46 | 7.29 | 7.41 | 7.41 | 1.23% | 36,017,580 |
| Nov 7, 2025 | 7.21 | 7.42 | 7.20 | 7.32 | 7.32 | 1.53% | 46,890,620 |
| Nov 6, 2025 | 7.10 | 7.25 | 7.06 | 7.21 | 7.21 | 1.41% | 33,195,180 |
| Nov 5, 2025 | 7.02 | 7.16 | 7.01 | 7.11 | 7.11 | 0.71% | 32,945,520 |
| Nov 4, 2025 | 7.15 | 7.20 | 7.00 | 7.06 | 7.06 | -1.40% | 42,363,960 |
| Nov 3, 2025 | 7.24 | 7.30 | 7.06 | 7.16 | 7.16 | -1.65% | 44,282,140 |
| Oct 31, 2025 | 7.48 | 7.57 | 7.23 | 7.28 | 7.28 | -0.82% | 46,827,860 |
| Oct 30, 2025 | 7.16 | 7.54 | 7.15 | 7.34 | 7.34 | 3.23% | 77,503,930 |
| Oct 29, 2025 | 6.95 | 7.13 | 6.92 | 7.11 | 7.11 | 2.30% | 29,492,930 |
| Oct 28, 2025 | 7.03 | 7.05 | 6.94 | 6.95 | 6.95 | -1.28% | 26,099,990 |
| Oct 27, 2025 | 7.02 | 7.12 | 7.01 | 7.04 | 7.04 | 0.72% | 35,371,410 |
| Oct 24, 2025 | 7.18 | 7.20 | 6.91 | 6.99 | 6.99 | -3.19% | 49,053,560 |
| Oct 23, 2025 | 7.22 | 7.25 | 7.13 | 7.22 | 7.22 | 0.14% | 26,842,150 |
| Oct 22, 2025 | 7.15 | 7.25 | 7.12 | 7.21 | 7.21 | 0.84% | 29,303,340 |
| Oct 21, 2025 | 7.10 | 7.18 | 7.00 | 7.15 | 7.15 | 0.99% | 30,335,330 |
| Oct 20, 2025 | 7.08 | 7.15 | 6.97 | 7.08 | 7.08 | 0.43% | 28,187,550 |
| Oct 17, 2025 | 7.06 | 7.20 | 7.03 | 7.05 | 7.05 | -0.28% | 34,839,740 |
| Oct 16, 2025 | 7.03 | 7.15 | 6.99 | 7.07 | 7.07 | 0.57% | 36,587,420 |
| Oct 15, 2025 | 7.00 | 7.06 | 6.89 | 7.03 | 7.03 | 0.43% | 35,697,840 |
| Oct 14, 2025 | 7.01 | 7.11 | 6.98 | 7.00 | 7.00 | 0.29% | 51,546,060 |
| Oct 13, 2025 | 6.71 | 7.02 | 6.71 | 6.98 | 6.98 | - | 52,544,830 |
| Oct 10, 2025 | 6.74 | 7.05 | 6.70 | 6.98 | 6.98 | 3.41% | 57,391,880 |
| Oct 9, 2025 | 6.65 | 6.75 | 6.58 | 6.75 | 6.75 | 1.20% | 35,201,280 |
| Sep 30, 2025 | 6.60 | 6.70 | 6.56 | 6.67 | 6.67 | 1.06% | 27,825,850 |