Skip to main content
COSCO SHIPPING Development Co., Ltd. (SHA:601866)
China flag China · Delayed Price · Currency is CNY
2.560
+0.020 (0.79%)
At close: Dec 5, 2025

SHA:601866 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.542.572.522.562.560.79%65,231,740
Dec 4, 20252.552.572.532.542.54-0.39%61,402,860
Dec 3, 20252.562.572.542.552.55-0.39%59,949,081
Dec 2, 20252.562.572.532.562.56-60,524,140
Dec 1, 20252.542.572.532.562.560.79%82,826,680
Nov 28, 20252.532.542.502.542.540.79%62,490,722
Nov 27, 20252.552.562.522.522.52-1.18%70,493,630
Nov 26, 20252.532.602.522.552.550.79%109,897,700
Nov 25, 20252.522.542.512.532.530.80%84,554,540
Nov 24, 20252.522.542.502.512.51-0.40%80,601,370
Nov 21, 20252.592.602.512.522.52-3.45%128,523,400
Nov 20, 20252.662.662.602.612.61-1.51%90,409,900
Nov 19, 20252.662.692.632.652.65-0.75%91,160,690
Nov 18, 20252.782.792.662.672.67-4.30%168,713,200
Nov 17, 20252.772.812.742.792.790.36%168,625,700
Nov 14, 20252.712.802.702.782.782.21%187,598,800
Nov 13, 20252.692.722.682.722.721.49%93,544,160
Nov 12, 20252.712.722.672.682.68-1.11%93,491,790
Nov 11, 20252.702.722.682.712.710.74%107,077,600
Nov 10, 20252.712.722.692.692.69-0.74%97,234,740
Nov 7, 20252.682.752.682.712.710.74%131,807,700
Nov 6, 20252.682.692.662.692.690.75%93,187,560
Nov 5, 20252.642.692.622.672.670.75%125,508,400
Nov 4, 20252.652.692.632.652.65-124,901,200
Nov 3, 20252.622.662.612.652.651.15%104,862,500
Oct 31, 20252.662.682.612.622.62-1.13%127,841,300
Oct 30, 20252.612.672.602.652.651.15%150,465,500
Oct 29, 20252.612.622.572.622.620.38%78,771,430
Oct 28, 20252.632.642.612.612.61-0.38%61,971,910
Oct 27, 20252.612.662.602.622.620.77%113,631,600
Oct 24, 20252.672.692.592.602.60-2.99%152,431,800
Oct 23, 20252.652.682.622.682.681.52%111,297,400
Oct 22, 20252.652.662.622.642.64-0.38%78,273,500
Oct 21, 20252.592.662.582.652.652.32%135,047,900
Oct 20, 20252.572.602.562.592.590.78%85,698,700
Oct 17, 20252.612.642.562.572.57-1.53%106,577,800
Oct 16, 20252.612.632.592.612.61-76,388,800
Oct 15, 20252.632.642.582.612.61-0.76%97,883,700
Oct 14, 20252.642.662.622.632.63-110,674,900
Oct 13, 20252.572.642.552.632.630.38%117,602,600
Oct 10, 20252.602.642.592.622.620.38%106,438,000
Oct 9, 20252.542.612.532.612.612.76%124,915,900
Sep 30, 20252.542.552.522.542.54-70,266,200
Sep 29, 20252.522.552.482.542.540.79%77,910,550
Sep 26, 20252.532.552.512.522.52-0.79%69,055,700
Sep 25, 20252.592.602.532.542.52-2.68%118,617,700
Sep 24, 20252.602.662.582.612.59-0.38%131,945,700
Sep 23, 20252.602.622.552.622.600.38%129,564,200
Sep 22, 20252.602.632.552.612.590.38%121,975,400
Sep 19, 20252.662.712.572.602.58-1.89%157,753,600
Sep 18, 20252.672.722.632.652.63-0.38%175,446,000
Sep 17, 20252.642.682.602.662.641.14%143,998,700
Sep 16, 20252.632.652.602.632.610.38%102,216,900
Sep 15, 20252.612.672.602.622.600.77%128,505,300
Sep 12, 20252.582.642.582.602.580.39%143,588,800
Sep 11, 20252.552.592.542.592.571.17%91,519,450
Sep 10, 20252.572.582.542.562.54-0.39%73,992,070
Sep 9, 20252.572.602.552.572.55-0.39%115,859,100
Sep 8, 20252.502.602.492.582.563.61%228,085,600
Sep 5, 20252.482.502.462.492.470.40%91,118,840
Sep 4, 20252.502.502.472.482.46-0.40%91,512,630
Sep 3, 20252.542.542.492.492.47-1.97%88,582,300
Sep 2, 20252.532.592.522.542.520.79%132,319,500
Sep 1, 20252.542.552.512.522.50-0.40%93,654,190
Aug 29, 20252.542.572.522.532.51-0.39%115,301,300
Aug 28, 20252.522.582.482.542.520.79%128,795,600
Aug 27, 20252.582.592.512.522.50-2.70%126,194,900
Aug 26, 20252.582.592.562.592.570.39%101,106,500
Aug 25, 20252.572.592.562.582.560.39%146,019,200
Aug 22, 20252.532.582.522.572.551.18%128,106,500
Aug 21, 20252.522.562.522.542.520.40%97,413,240
Aug 20, 20252.502.532.482.532.511.20%100,296,500
Aug 19, 20252.502.512.492.502.48-62,285,580
Aug 18, 20252.502.522.492.502.48-89,658,400
Aug 15, 20252.482.512.472.502.480.81%68,557,700
Aug 14, 20252.522.532.482.482.46-1.59%91,572,310
Aug 13, 20252.542.542.512.522.50-0.40%72,527,300
Aug 12, 20252.542.562.532.532.51-89,057,000
Aug 11, 20252.522.542.502.532.51-75,772,170
Aug 8, 20252.502.532.502.532.510.80%74,307,200
Aug 7, 20252.512.512.492.512.49-63,061,240
Aug 6, 20252.502.512.472.512.490.80%72,695,400
Aug 5, 20252.482.512.482.492.470.40%58,783,710
Aug 4, 20252.462.482.452.482.460.40%58,518,580
Aug 1, 20252.492.512.472.472.45-0.80%89,195,760
Jul 31, 20252.552.562.472.492.47-2.73%116,547,000
Jul 30, 20252.572.602.552.562.52-94,937,310
Jul 29, 20252.572.592.542.562.52-0.39%91,069,940
Jul 28, 20252.632.642.562.572.53-1.91%115,353,200
Jul 25, 20252.662.682.612.622.58-1.87%138,775,600
Jul 24, 20252.582.672.572.672.633.89%198,390,400
Jul 23, 20252.612.632.562.572.53-0.77%157,781,400
Jul 22, 20252.532.592.512.592.551.97%152,039,600
Jul 21, 20252.492.542.482.542.502.42%169,860,900
Jul 18, 20252.482.502.472.482.44-110,331,500
Jul 17, 20252.492.502.472.482.44-0.40%92,101,150
Jul 16, 20252.492.502.482.492.45-66,702,520
Jul 15, 20252.542.552.472.492.45-1.97%136,270,600
Jul 14, 20252.512.552.502.542.501.20%138,237,100
Jul 11, 20252.492.522.482.512.470.80%151,269,900