Skip to main content
COSCO SHIPPING Development Co., Ltd. (SHA:601866)
China flag China · Delayed Price · Currency is CNY
2.700
+0.040 (1.50%)
Apr 29, 2026, 3:00 PM CST

SHA:601866 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.642.672.622.662.660.76%59,122,690
Apr 27, 20262.682.692.642.642.64-1.49%72,549,041
Apr 24, 20262.692.702.672.682.68-70,744,220
Apr 23, 20262.692.702.662.682.68-0.74%75,463,698
Apr 22, 20262.722.732.702.702.70-1.10%71,200,063
Apr 21, 20262.722.742.692.732.730.37%81,397,320
Apr 20, 20262.712.732.682.722.72-79,912,955
Apr 17, 20262.792.792.712.722.72-2.16%105,883,187
Apr 16, 20262.772.792.742.782.780.36%95,116,711
Apr 15, 20262.792.802.762.772.77-0.72%92,494,708
Apr 14, 20262.802.812.762.792.79-0.71%119,168,032
Apr 13, 20262.902.912.782.812.81-3.10%173,914,700
Apr 10, 20263.003.022.882.902.90-2.68%233,958,000
Apr 9, 20263.003.082.972.982.98-303,850,700
Apr 8, 20262.953.052.892.982.98-2.61%369,726,300
Apr 7, 20263.003.152.883.063.066.99%515,282,500
Apr 3, 20262.823.022.822.862.863.62%326,987,600
Apr 2, 20262.712.792.692.762.761.47%149,685,900
Apr 1, 20262.722.792.712.722.720.74%111,709,400
Mar 31, 20262.742.772.692.702.70-1.10%91,421,370
Mar 30, 20262.752.772.682.732.73-1.44%108,722,600
Mar 27, 20262.762.812.752.772.77-0.36%126,560,101
Mar 26, 20262.812.892.772.782.780.36%220,468,400
Mar 25, 20262.702.792.672.772.772.21%151,741,400
Mar 24, 20262.622.722.602.712.714.63%146,993,500
Mar 23, 20262.652.672.562.592.59-3.36%153,905,300
Mar 20, 20262.732.752.682.682.68-2.19%140,885,700
Mar 19, 20262.802.812.722.742.74-2.84%159,191,300
Mar 18, 20262.812.892.772.822.82-155,203,229
Mar 17, 20262.862.902.822.822.82-2.76%168,467,100
Mar 16, 20262.852.912.822.902.901.40%202,750,600
Mar 13, 20262.882.932.852.862.86-1.04%180,704,400
Mar 12, 20262.832.922.832.892.891.76%216,718,300
Mar 11, 20262.802.852.772.842.840.71%162,029,704
Mar 10, 20262.772.862.772.822.82-0.35%183,989,100
Mar 9, 20262.973.012.812.832.83-2.41%297,918,200
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