Skip to main content
COSCO SHIPPING Holdings Co., Ltd. (SHA:601919)
China flag China · Delayed Price · Currency is CNY
14.98
-0.05 (-0.33%)
At close: Dec 5, 2025

COSCO SHIPPING Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.0315.0814.9414.9814.98-0.33%33,309,420
Dec 4, 202514.9915.1014.9615.0315.030.40%28,263,350
Dec 3, 202514.9415.0814.9214.9714.970.07%33,268,180
Dec 2, 202515.1115.1114.9314.9614.96-1.06%41,085,152
Dec 1, 202514.6015.1214.6015.1215.123.49%90,996,288
Nov 28, 202514.6614.6814.5814.6114.61-0.41%41,431,950
Nov 27, 202514.7114.7214.6314.6714.67-0.20%40,361,950
Nov 26, 202514.7714.8314.7014.7014.70-0.47%43,710,910
Nov 25, 202514.8714.8814.6814.7714.77-0.40%57,624,390
Nov 24, 202514.9715.0014.8314.8314.83-0.94%71,889,119
Nov 21, 202515.0215.1314.9214.9714.97-0.73%84,227,490
Nov 20, 202515.2715.2915.0515.0815.08-1.11%47,725,350
Nov 19, 202515.0615.2815.0415.2515.251.87%65,599,010
Nov 18, 202515.0415.0814.9514.9714.97-0.73%80,034,370
Nov 17, 202515.3115.3515.0115.0815.08-1.63%73,748,470
Nov 14, 202515.4915.5615.3115.3315.33-1.35%55,188,990
Nov 13, 202515.4815.5515.3815.5415.540.52%65,936,860
Nov 12, 202515.4015.5515.3915.4615.460.45%63,195,230
Nov 11, 202515.4315.4815.2515.3915.39-0.13%59,998,110
Nov 10, 202515.4615.5215.3515.4115.41-0.19%77,356,790
Nov 7, 202515.1715.5015.1215.4415.441.91%116,538,900
Nov 6, 202515.0515.2314.9815.1515.150.87%66,074,070
Nov 5, 202514.9515.0914.8615.0215.02-0.07%61,746,730
Nov 4, 202515.2015.2614.9815.0315.03-1.05%73,342,360
Nov 3, 202515.0315.2515.0315.1915.191.20%92,940,600
Oct 31, 202515.0315.3315.0115.0115.010.87%124,334,700
Oct 30, 202514.8715.0214.8214.8814.880.27%87,714,100
Oct 29, 202514.8014.9014.6514.8414.840.54%59,869,590
Oct 28, 202514.8914.9114.7614.7614.76-0.74%68,089,700
Oct 27, 202514.6514.9114.6014.8714.872.48%116,631,600
Oct 24, 202514.6014.6714.5014.5114.51-3.59%86,367,360
Oct 23, 202514.9715.0714.9015.0514.490.13%74,896,300
Oct 22, 202514.9415.0714.9415.0314.470.67%67,324,930
Oct 21, 202514.9014.9714.7814.9314.370.47%68,877,790
Oct 20, 202514.9014.9914.7614.8614.31-0.67%68,384,640
Oct 17, 202515.0215.1014.9014.9614.40-0.20%93,005,740
Oct 16, 202514.7514.9914.7414.9914.431.70%119,397,100
Oct 15, 202514.8614.8614.6214.7414.19-0.87%85,770,420
Oct 14, 202514.5914.9314.5814.8714.322.98%143,586,300
Oct 13, 202514.2614.4814.2014.4413.90-0.55%90,950,460
Oct 10, 202514.3014.6114.2814.5213.980.97%90,378,720
Oct 9, 202514.1514.3914.0314.3813.840.28%87,469,370
Sep 30, 202514.2514.3514.2014.3413.810.63%60,195,550
Sep 29, 202514.3014.3414.1114.2513.72-0.77%86,010,190
Sep 26, 202514.3314.4314.3014.3613.83-0.07%48,273,580
Sep 25, 202514.4514.4514.3314.3713.84-0.42%52,020,050
Sep 24, 202514.4914.5414.3714.4313.89-0.69%68,111,940
Sep 23, 202514.4514.5614.3314.5313.990.69%82,429,330
Sep 22, 202514.8114.8214.4314.4313.89-3.02%118,070,500
Sep 19, 202514.6814.9014.6214.8814.331.29%80,215,330
Sep 18, 202514.9514.9814.6214.6914.14-1.67%110,140,900
Sep 17, 202514.9115.0114.8714.9414.380.27%60,998,560
Sep 16, 202514.9515.0014.8714.9014.35-0.33%52,793,680
Sep 15, 202515.0115.0214.8814.9514.39-0.40%67,416,740
Sep 12, 202515.0615.1714.9915.0114.45-0.46%67,342,980
Sep 11, 202515.0315.0814.9315.0814.520.20%84,163,590
Sep 10, 202515.1115.1315.0215.0514.49-0.40%51,544,280
Sep 9, 202515.2115.2415.0715.1114.55-0.79%64,442,150
Sep 8, 202515.0515.2615.0315.2314.660.73%79,996,800
Sep 5, 202515.1615.1715.0515.1214.56-0.26%63,681,400
Sep 4, 202515.1415.2214.9315.1614.60-106,940,500
Sep 3, 202515.4015.4215.1115.1614.60-1.11%84,549,680
Sep 2, 202515.2215.4015.1815.3314.760.92%108,642,700
Sep 1, 202515.2215.2915.1315.1914.62-0.59%131,305,800
Aug 29, 202515.6015.6115.2815.2814.71-4.14%270,810,000
Aug 28, 202515.6215.9515.6215.9415.351.85%96,658,810
Aug 27, 202515.9216.0015.6115.6515.07-1.94%126,674,600
Aug 26, 202515.9116.0515.8015.9615.370.13%95,673,610
Aug 25, 202515.6715.9515.6415.9415.351.72%122,579,800
Aug 22, 202515.6715.7115.5115.6715.090.06%71,880,840
Aug 21, 202515.5515.7215.5115.6615.080.71%91,481,550
Aug 20, 202515.3015.5715.2015.5514.971.70%102,649,600
Aug 19, 202515.4315.4915.2815.2914.72-0.71%99,559,440
Aug 18, 202515.4615.6015.4015.4014.83-0.39%105,957,500
Aug 15, 202515.5415.5815.4115.4614.88-0.64%85,925,220
Aug 14, 202515.6615.7715.5615.5614.98-0.58%73,710,900
Aug 13, 202515.7515.7615.6215.6515.07-0.06%65,782,280
Aug 12, 202515.7215.7915.6515.6615.08-0.06%64,791,140
Aug 11, 202515.7915.8015.6415.6715.09-0.76%63,964,070
Aug 8, 202515.7115.9015.6115.7915.200.96%74,343,010
Aug 7, 202515.6515.7415.5415.6415.060.06%58,658,130
Aug 6, 202515.4615.6415.4115.6315.051.10%71,222,800
Aug 5, 202515.4415.4815.3715.4614.880.39%67,156,780
Aug 4, 202515.3515.4515.2915.4014.83-0.65%77,537,590
Aug 1, 202515.6615.7115.4615.5014.92-0.90%69,558,040
Jul 31, 202515.9515.9815.5915.6415.06-2.13%105,491,200
Jul 30, 202515.9016.1215.8615.9815.390.50%76,548,710
Jul 29, 202515.9716.0415.8115.9015.31-0.44%81,785,640
Jul 28, 202516.4716.5015.9515.9715.38-2.80%146,251,300
Jul 25, 202516.4016.7216.2416.4315.820.55%120,720,900
Jul 24, 202516.1916.4316.1116.3415.731.43%102,110,400
Jul 23, 202516.2916.3416.0716.1115.51-0.43%103,191,700
Jul 22, 202515.6316.4915.6116.1815.583.65%166,920,500
Jul 21, 202515.3015.6115.3015.6115.032.09%110,384,700
Jul 18, 202515.1915.3115.1815.2914.720.79%53,520,670
Jul 17, 202515.4415.4715.1615.1714.61-1.43%96,723,270
Jul 16, 202515.3515.6015.3515.3914.820.26%63,125,110
Jul 15, 202515.3915.4315.2615.3514.780.13%57,198,590
Jul 14, 202515.3015.4715.3015.3314.760.66%54,432,170
Jul 11, 202515.2515.4815.2315.2314.660.07%87,435,200