Skip to main content
COSCO SHIPPING Holdings Co., Ltd. (SHA:601919)
China flag China · Delayed Price · Currency is CNY
15.52
-0.27 (-1.71%)
At close: Mar 9, 2026

COSCO SHIPPING Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.6515.8815.4715.7915.790.06%148,787,900
Mar 5, 202615.7116.1415.4915.7815.78-0.44%263,309,700
Mar 4, 202616.5016.5015.2715.8515.85-6.60%379,239,900
Mar 3, 202615.5016.9815.3116.9716.979.91%566,335,900
Mar 2, 202615.4715.4914.9515.4415.442.86%294,862,600
Feb 27, 202615.1015.1114.9515.0115.01-0.40%80,274,420
Feb 26, 202614.8415.1014.8015.0715.071.82%117,608,900
Feb 25, 202614.8415.2014.7514.8014.80-0.20%191,906,700
Feb 24, 202614.5514.8614.5414.8314.833.63%159,832,000
Feb 13, 202614.5314.5514.3014.3114.31-1.51%72,774,599
Feb 12, 202614.5714.6214.5114.5314.53-0.21%48,979,790
Feb 11, 202614.4914.6614.4514.5614.560.69%44,066,450
Feb 10, 202614.5014.5114.4414.4614.46-0.34%34,580,650
Feb 9, 202614.5014.5314.4514.5114.510.14%45,758,310
Feb 6, 202614.5514.5714.4014.4914.49-0.69%53,619,040
Feb 5, 202614.5714.6714.5114.5914.590.14%65,739,693
Feb 4, 202614.2414.5914.2114.5714.572.46%136,894,100
Feb 3, 202614.2114.3314.1414.2214.220.49%65,176,730
Feb 2, 202614.3914.4514.1314.1514.15-1.67%106,705,200
Jan 30, 202614.4514.6414.3314.3914.39-0.62%96,442,360
Jan 29, 202614.3714.5014.1514.4814.480.77%154,341,489
Jan 28, 202614.3914.6714.3214.3714.37-187,830,402
Jan 27, 202614.4814.5814.3614.3714.37-0.69%77,291,980
Jan 26, 202614.4214.5714.3614.4714.470.35%86,077,400
Jan 23, 202614.5514.5814.4014.4214.42-0.89%83,428,460
Jan 22, 202614.5014.6914.4714.5514.550.41%61,039,270
Jan 21, 202614.5714.6814.4514.4914.49-0.82%72,140,270
Jan 20, 202614.5114.6414.4414.6114.611.04%65,374,740
Jan 19, 202614.4014.5414.3514.4614.460.14%63,626,280
Jan 16, 202614.6714.6814.4014.4414.44-1.23%97,538,860
Jan 15, 202614.6714.7214.6014.6214.62-0.34%67,532,090
Jan 14, 202614.8714.9014.6614.6714.67-1.21%123,122,100
Jan 13, 202614.8815.0014.8214.8514.850.13%78,268,700
Jan 12, 202614.8214.8714.7714.8314.83-0.47%74,866,910
Jan 9, 202614.8514.9114.8214.9014.900.40%55,870,270
Jan 8, 202614.8814.8814.7814.8414.84-0.34%68,050,230
Jan 7, 202614.9815.1014.8814.8914.89-0.53%65,870,390
Jan 6, 202614.9214.9714.8514.9714.970.47%72,990,010
Jan 5, 202615.1215.2114.8814.9014.90-1.84%121,139,000
Dec 31, 202515.2615.3915.1515.1815.18-0.59%41,444,630
Dec 30, 202515.1715.4515.0715.2715.270.39%54,747,510
Dec 29, 202515.2315.3015.1515.2115.21-0.20%44,011,910
Dec 26, 202515.1515.2715.1115.2415.240.46%45,150,760
Dec 25, 202515.2915.3015.1515.1715.17-1.11%43,010,804
Dec 24, 202515.4115.4515.2415.3415.34-0.39%46,433,910
Dec 23, 202515.3615.4915.2915.4015.400.39%60,750,530
Dec 22, 202515.3015.3715.2415.3415.340.33%50,591,651
Dec 19, 202515.3315.4015.1815.2915.29-0.52%51,438,530
Dec 18, 202515.1615.4015.1315.3715.371.39%68,833,980
Dec 17, 202514.9915.2214.9415.1615.161.27%77,053,620
Dec 16, 202515.0415.0614.8614.9714.97-0.47%50,046,360
Dec 15, 202514.9915.2214.9015.0415.040.40%60,300,100
Dec 12, 202515.0515.1214.9814.9814.98-0.33%87,930,690
Dec 11, 202514.9315.0814.9315.0315.030.67%65,051,460
Dec 10, 202514.9614.9614.8514.9314.93-0.13%39,818,270
Dec 9, 202514.8615.0014.8114.9514.950.67%39,403,430
Dec 8, 202515.0115.0314.8314.8514.85-0.87%44,954,560
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