Skip to main content
COSCO SHIPPING Holdings Co., Ltd. (SHA:601919)
China flag China · Delayed Price · Currency is CNY
14.26
+0.03 (0.21%)
Apr 29, 2026, 1:45 PM CST

COSCO SHIPPING Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.2414.3214.2214.24-0.07%36,834,714
Apr 28, 202614.2214.3314.0814.2314.230.21%87,118,122
Apr 27, 202614.4014.4114.2014.2014.20-1.39%76,775,240
Apr 24, 202614.4414.4914.3214.4014.40-0.35%64,107,270
Apr 23, 202614.4314.4914.3814.4514.45-0.07%56,291,810
Apr 22, 202614.6014.6114.4314.4614.46-1.09%60,221,160
Apr 21, 202614.5814.6814.5414.6214.620.27%60,876,200
Apr 20, 202614.7014.7314.5614.5814.58-0.95%72,707,660
Apr 17, 202614.8814.9114.6514.7214.72-1.34%64,111,950
Apr 16, 202615.0815.1214.8714.9214.92-1.06%82,058,190
Apr 15, 202615.1615.2515.0715.0815.08-0.46%56,756,580
Apr 14, 202615.1415.1615.0315.1515.150.40%50,085,910
Apr 13, 202615.2015.2014.8515.0915.09-0.72%92,317,980
Apr 10, 202615.2815.4015.1515.2015.20-62,476,510
Apr 9, 202615.1515.2215.0815.2015.20-57,728,560
Apr 8, 202615.1615.2415.0715.2015.200.66%91,190,824
Apr 7, 202615.0415.1815.0015.1015.100.40%45,074,680
Apr 3, 202615.2115.2514.9515.0415.04-1.05%66,285,490
Apr 2, 202615.1015.3115.0915.2015.200.13%64,098,630
Apr 1, 202615.1015.2215.0315.1815.181.13%67,607,560
Mar 31, 202615.4115.4815.0015.0115.01-2.34%82,819,805
Mar 30, 202615.1715.4615.1015.3715.371.32%97,488,050
Mar 27, 202615.1615.2515.0615.1715.17-0.59%72,438,340
Mar 26, 202615.3015.4215.2115.2615.260.59%81,051,620
Mar 25, 202615.4815.4815.0815.1715.17-2.13%123,339,800
Mar 24, 202615.4915.6515.3515.5015.500.78%105,599,900
Mar 23, 202615.6615.7015.3315.3815.38-2.84%144,099,200
Mar 20, 202615.6915.9615.6515.8315.83-0.94%148,643,200
Mar 19, 202616.1416.2915.9815.9815.98-1.36%102,390,900
Mar 18, 202616.1516.4215.9816.2016.200.37%102,856,800
Mar 17, 202616.0716.4116.0016.1416.140.37%111,179,239
Mar 16, 202615.7716.1415.6916.0816.081.90%129,222,100
Mar 13, 202615.8216.0015.7415.7815.78-1.00%126,514,900
Mar 12, 202615.7316.0015.6615.9415.941.21%126,783,400
Mar 11, 202615.3615.7815.3015.7515.752.27%130,192,800
Mar 10, 202615.3015.6715.2615.4015.40-0.77%118,999,600
Mar 9, 202616.0216.2415.5115.5215.52-1.71%191,030,700
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