Skip to main content
COSCO SHIPPING Development Co., Ltd. (SHA:601866)
China flag China · Delayed Price · Currency is CNY
2.830
-0.070 (-2.41%)
Mar 9, 2026, 3:00 PM CST

SHA:601866 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.802.912.772.902.902.11%282,832,900
Mar 5, 20262.832.912.752.842.84-3.40%373,377,800
Mar 4, 20263.153.152.932.942.94-9.54%615,158,100
Mar 3, 20262.973.252.973.253.2510.17%774,593,500
Mar 2, 20263.053.052.862.952.951.37%368,470,600
Feb 27, 20262.892.942.862.912.910.69%170,427,246
Feb 26, 20262.842.992.842.892.89-328,838,200
Feb 25, 20262.733.002.722.892.895.86%450,648,200
Feb 24, 20262.652.752.652.732.734.60%165,068,200
Feb 13, 20262.692.702.612.612.61-3.33%98,571,001
Feb 12, 20262.702.742.682.702.70-92,192,700
Feb 11, 20262.672.712.662.702.700.75%81,422,380
Feb 10, 20262.672.692.632.682.680.37%86,403,730
Feb 9, 20262.652.672.642.672.671.14%77,010,700
Feb 6, 20262.612.652.582.642.640.76%89,660,630
Feb 5, 20262.652.672.602.622.62-1.13%85,602,580
Feb 4, 20262.572.662.562.652.653.52%132,755,900
Feb 3, 20262.552.602.542.562.560.79%102,528,600
Feb 2, 20262.642.652.542.542.54-4.51%126,985,200
Jan 30, 20262.682.712.622.662.66-0.75%113,026,600
Jan 29, 20262.682.702.662.682.68-107,809,864
Jan 28, 20262.662.702.642.682.681.13%117,407,900
Jan 27, 20262.672.682.612.652.65-0.75%103,695,200
Jan 26, 20262.662.702.652.672.670.38%96,122,970
Jan 23, 20262.682.682.632.662.66-98,459,530
Jan 22, 20262.602.672.592.662.662.31%131,990,700
Jan 21, 20262.592.602.562.602.600.39%70,103,510
Jan 20, 20262.552.592.542.592.591.57%103,198,900
Jan 19, 20262.532.552.512.552.550.79%61,931,450
Jan 16, 20262.542.562.512.532.53-79,419,230
Jan 15, 20262.562.582.532.532.53-1.17%71,034,490
Jan 14, 20262.572.622.542.562.56-0.39%126,802,200
Jan 13, 20262.562.592.552.572.570.39%85,931,240
Jan 12, 20262.542.572.532.562.560.79%113,393,900
Jan 9, 20262.522.552.512.542.540.79%69,929,700
Jan 8, 20262.522.542.512.522.52-57,017,704
Jan 7, 20262.552.562.522.522.52-1.18%55,320,332
Jan 6, 20262.512.562.502.552.551.59%84,054,900
Jan 5, 20262.522.532.492.512.51-0.40%63,924,878
Dec 31, 20252.512.532.492.522.520.40%53,546,930
Dec 30, 20252.522.532.482.512.51-0.40%69,801,490
Dec 29, 20252.532.542.512.522.52-0.40%48,730,750
Dec 26, 20252.532.542.512.532.53-0.39%52,683,500
Dec 25, 20252.532.542.522.542.540.40%43,001,640
Dec 24, 20252.532.542.512.532.53-58,356,740
Dec 23, 20252.532.552.512.532.53-57,878,380
Dec 22, 20252.512.552.502.532.531.20%72,419,790
Dec 19, 20252.472.512.462.502.501.21%66,002,790
Dec 18, 20252.462.492.452.472.47-46,203,400
Dec 17, 20252.452.472.422.472.470.82%62,397,960
Dec 16, 20252.492.492.432.452.45-1.21%77,539,720
Dec 15, 20252.462.502.452.482.480.40%55,151,640
Dec 12, 20252.482.502.462.472.47-0.80%81,995,240
Dec 11, 20252.532.542.482.492.49-1.58%75,464,450
Dec 10, 20252.532.542.512.532.53-49,840,690
Dec 9, 20252.572.572.522.532.53-1.56%70,041,110
Dec 8, 20252.572.592.562.572.570.39%71,957,520
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