COSCO SHIPPING Specialized Carriers Co.,Ltd. (SHA:600428)
China
· Delayed Price · Currency is CNY 8.60
-0.43 (-4.76%)
Apr 29, 2026, 1:45 PM CST
SHA:600428 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.88 | 9.03 | 8.88 | 9.03 | - | - | 557,300 |
| Apr 28, 2026 | 8.89 | 9.33 | 8.88 | 9.03 | 9.03 | 1.23% | 35,566,474 |
| Apr 27, 2026 | 9.06 | 9.18 | 8.86 | 8.92 | 8.92 | -0.89% | 29,625,900 |
| Apr 24, 2026 | 9.00 | 9.07 | 8.86 | 9.00 | 9.00 | -0.66% | 24,667,345 |
| Apr 23, 2026 | 9.08 | 9.10 | 8.94 | 9.06 | 9.06 | -0.98% | 23,485,300 |
| Apr 22, 2026 | 8.92 | 9.18 | 8.91 | 9.15 | 9.15 | 1.78% | 31,161,478 |
| Apr 21, 2026 | 8.97 | 9.03 | 8.82 | 8.99 | 8.99 | 0.45% | 28,805,080 |
| Apr 20, 2026 | 9.04 | 9.20 | 8.90 | 8.95 | 8.95 | -1.00% | 26,553,520 |
| Apr 17, 2026 | 9.05 | 9.13 | 8.78 | 9.04 | 9.04 | -0.77% | 29,383,700 |
| Apr 16, 2026 | 9.07 | 9.18 | 8.99 | 9.11 | 9.11 | 0.89% | 31,390,200 |
| Apr 15, 2026 | 8.75 | 9.10 | 8.67 | 9.03 | 9.03 | 3.08% | 38,239,650 |
| Apr 14, 2026 | 8.88 | 8.92 | 8.65 | 8.76 | 8.76 | -1.35% | 34,565,654 |
| Apr 13, 2026 | 9.05 | 9.11 | 8.85 | 8.88 | 8.88 | -2.95% | 35,389,590 |
| Apr 10, 2026 | 9.60 | 9.60 | 9.11 | 9.15 | 9.15 | -3.48% | 50,051,980 |
| Apr 9, 2026 | 9.30 | 9.57 | 9.24 | 9.48 | 9.48 | 0.74% | 40,017,430 |
| Apr 8, 2026 | 9.38 | 9.61 | 9.23 | 9.41 | 9.41 | 2.28% | 68,447,780 |
| Apr 7, 2026 | 9.38 | 9.49 | 9.18 | 9.20 | 9.20 | -2.34% | 57,879,730 |
| Apr 3, 2026 | 9.70 | 10.07 | 9.39 | 9.42 | 9.42 | -1.87% | 72,960,590 |
| Apr 2, 2026 | 9.11 | 9.85 | 9.11 | 9.60 | 9.60 | 4.92% | 96,216,150 |
| Apr 1, 2026 | 9.07 | 9.30 | 9.02 | 9.15 | 9.15 | 1.78% | 62,684,530 |
| Mar 31, 2026 | 9.12 | 9.25 | 8.93 | 8.99 | 8.99 | -1.86% | 61,902,790 |
| Mar 30, 2026 | 8.87 | 9.21 | 8.80 | 9.16 | 9.16 | 2.12% | 74,470,410 |
| Mar 27, 2026 | 8.70 | 9.10 | 8.65 | 8.97 | 8.97 | 2.05% | 81,651,429 |
| Mar 26, 2026 | 8.58 | 8.94 | 8.48 | 8.79 | 8.79 | 4.77% | 100,143,568 |
| Mar 25, 2026 | 8.20 | 8.50 | 8.13 | 8.39 | 8.39 | 2.32% | 49,143,636 |
| Mar 24, 2026 | 7.98 | 8.23 | 7.92 | 8.20 | 8.20 | 3.67% | 43,819,240 |
| Mar 23, 2026 | 7.92 | 8.08 | 7.80 | 7.91 | 7.91 | -1.00% | 53,319,220 |
| Mar 20, 2026 | 8.01 | 8.23 | 7.97 | 7.99 | 7.99 | -0.37% | 41,619,600 |
| Mar 19, 2026 | 8.32 | 8.33 | 7.95 | 8.02 | 8.02 | -4.30% | 51,511,440 |
| Mar 18, 2026 | 8.26 | 8.59 | 8.12 | 8.38 | 8.38 | 1.45% | 55,535,588 |
| Mar 17, 2026 | 8.46 | 8.55 | 8.24 | 8.26 | 8.26 | -2.71% | 49,100,533 |
| Mar 16, 2026 | 8.32 | 8.56 | 8.27 | 8.49 | 8.49 | 2.04% | 65,901,520 |
| Mar 13, 2026 | 8.15 | 8.44 | 8.09 | 8.32 | 8.32 | 1.59% | 57,790,710 |
| Mar 12, 2026 | 8.25 | 8.32 | 8.09 | 8.19 | 8.19 | -0.85% | 42,434,200 |
| Mar 11, 2026 | 7.94 | 8.30 | 7.86 | 8.26 | 8.26 | 4.03% | 66,734,800 |
| Mar 10, 2026 | 7.80 | 8.15 | 7.77 | 7.94 | 7.94 | 0.51% | 58,788,720 |
| Mar 9, 2026 | 8.32 | 8.44 | 7.69 | 7.90 | 7.90 | -4.59% | 103,211,200 |
| 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 |