Skip to main content
COSCO SHIPPING Technology Co., Ltd. (SHE:002401)
China flag China · Delayed Price · Currency is CNY
16.10
-0.05 (-0.31%)
Mar 10, 2026, 3:04 PM CST

COSCO SHIPPING Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.9116.2815.8616.1516.150.37%5,387,620
Mar 6, 202615.7016.1015.6716.0916.092.09%5,724,972
Mar 5, 202615.8715.9615.6915.7615.761.16%8,668,089
Mar 4, 202616.6616.6815.3815.5815.58-7.26%16,218,684
Mar 3, 202616.2117.5016.1316.8016.803.70%17,069,690
Mar 2, 202616.7816.7916.1516.2016.20-2.64%7,728,680
Feb 27, 202616.5516.7016.5116.6416.640.60%3,493,720
Feb 26, 202616.5216.6916.4516.5416.540.24%3,510,016
Feb 25, 202616.4316.6516.3716.5016.500.73%3,191,890
Feb 24, 202616.4616.5016.3016.3816.38-0.06%2,761,198
Feb 13, 202616.5216.6116.3816.3916.39-0.85%2,903,640
Feb 12, 202616.6116.6916.4116.5316.53-0.48%3,122,120
Feb 11, 202616.5316.7516.4416.6116.610.48%3,405,697
Feb 10, 202616.4516.6916.4116.5316.530.73%3,705,484
Feb 9, 202616.2016.4216.2016.4116.412.05%3,828,503
Feb 6, 202616.2116.3116.0616.0816.08-1.11%4,014,720
Feb 5, 202616.3016.4516.2416.2616.26-0.61%3,063,000
Feb 4, 202616.3216.4316.2316.3616.360.12%3,247,800
Feb 3, 202616.3116.4016.1816.3416.340.62%3,425,957
Feb 2, 202616.3016.5616.1916.2416.24-0.31%5,430,448
Jan 30, 202616.5716.6416.2516.2916.29-1.69%5,281,330
Jan 29, 202616.6016.8616.3216.5716.57-0.36%5,295,603
Jan 28, 202616.9016.9616.6016.6316.63-1.66%4,792,310
Jan 27, 202616.9217.0916.5216.9116.910.59%8,208,542
Jan 26, 202616.9717.0316.6316.8116.81-1.12%5,266,220
Jan 23, 202617.0517.0816.9217.0017.00-0.18%4,938,678
Jan 22, 202617.0017.1016.8617.0317.030.71%5,530,837
Jan 21, 202616.4817.3016.4316.9116.912.05%10,783,310
Jan 20, 202616.7516.8616.4116.5716.57-1.02%6,136,401
Jan 19, 202616.9616.9716.6516.7416.74-1.01%5,547,200
Jan 16, 202617.1917.3116.8416.9116.91-1.51%7,945,295
Jan 15, 202617.3517.5417.0817.1717.17-1.60%10,295,170
Jan 14, 202616.9817.5216.9817.4517.452.77%16,224,640
Jan 13, 202617.4617.4816.9216.9816.98-2.36%11,389,780
Jan 12, 202616.7217.4716.6617.3917.395.01%17,144,140
Jan 9, 202616.3516.5616.3316.5616.560.98%8,663,105
Jan 8, 202616.0216.5316.0016.4016.401.99%8,816,460
Jan 7, 202616.2016.2616.0016.0816.08-0.86%5,867,866
Jan 6, 202616.1616.2416.0816.2216.220.43%5,338,506
Jan 5, 202615.9816.1615.9116.1516.151.38%5,356,188
Dec 31, 202515.8616.0315.8115.9315.930.44%3,623,663
Dec 30, 202515.8816.0615.8415.8615.86-0.75%3,413,900
Dec 29, 202515.9016.0715.8015.9815.980.38%3,859,721
Dec 26, 202515.9916.0015.7915.9215.92-0.25%4,196,183
Dec 25, 202515.7016.1115.6815.9615.961.40%5,542,817
Dec 24, 202515.5915.7515.4915.7415.740.90%3,495,886
Dec 23, 202515.7215.7915.5015.6015.60-1.39%4,610,340
Dec 22, 202515.4715.9715.4715.8215.822.00%6,755,735
Dec 19, 202515.3715.5515.3515.5115.511.11%2,751,067
Dec 18, 202515.2615.4615.2315.3415.340.33%2,880,619
Dec 17, 202515.4015.4015.0415.2915.29-0.39%4,735,646
Dec 16, 202515.4815.5315.2415.3515.35-0.78%3,596,637
Dec 15, 202515.5515.6815.4115.4715.47-0.83%2,854,940
Dec 12, 202515.7015.7715.5615.6015.60-0.06%2,721,350
Dec 11, 202516.0816.0815.6115.6115.61-2.44%4,222,426
Dec 10, 202515.9216.0415.8416.0016.000.31%2,487,242
Dec 9, 202516.1516.2315.9115.9515.95-1.24%4,083,140
Dec 8, 202516.1716.2916.1316.1516.15-0.12%3,197,469
Dec 5, 202515.8516.1815.7616.1716.172.08%3,912,391
Dec 4, 202515.9516.0215.7915.8415.84-1.00%3,386,980
Dec 3, 202516.3716.3715.9416.0016.00-2.20%5,548,775
Dec 2, 202516.6616.6716.3316.3616.36-1.80%3,946,020
Dec 1, 202516.6016.6916.5316.6616.660.48%3,798,220
Nov 28, 202516.4716.5816.3516.5816.580.61%2,336,580
Nov 27, 202516.5516.6016.4516.4816.48-0.72%2,615,680
Nov 26, 202516.7516.8716.5416.6016.60-1.01%3,589,466
Nov 25, 202516.7416.9516.7216.7716.77-3,250,039
Nov 24, 202516.5016.8216.2416.7716.772.69%5,032,500
Nov 21, 202516.7116.8916.3216.3316.33-2.45%6,110,420
Nov 20, 202517.0617.0716.7316.7416.74-1.88%5,060,909
Nov 19, 202517.0817.2016.9117.0617.06-0.12%4,418,920
Nov 18, 202516.9617.1816.8717.0817.080.41%4,413,705
Nov 17, 202516.9317.0716.8117.0117.010.47%3,055,422
Nov 14, 202517.0017.1416.8816.9316.93-0.59%3,299,180
Nov 13, 202516.9317.0316.7717.0317.030.89%3,191,760
Nov 12, 202517.1717.1716.8316.8816.88-1.69%5,056,300
Nov 11, 202517.4017.4017.1217.1717.17-0.87%4,226,431
Nov 10, 202517.2017.3317.1717.3217.320.70%3,785,536
Nov 7, 202517.3717.3717.1717.2017.20-1.04%4,507,680
Nov 6, 202517.4917.4917.3317.3817.38-0.69%4,284,105
Nov 5, 202517.4817.6217.3817.5017.50-0.57%4,469,501
Nov 4, 202517.7917.8017.5117.6017.60-1.07%4,947,381
Nov 3, 202517.5917.8117.5017.7917.791.14%6,184,542
Oct 31, 202517.3817.6617.3717.5917.591.03%6,920,642
Oct 30, 202517.3717.6317.2917.4117.41-7,072,333
Oct 29, 202517.5017.5017.2917.4117.41-0.11%3,920,897
Oct 28, 202517.3017.5417.2517.4317.430.40%4,691,703
Oct 27, 202517.4017.4317.2617.3617.360.35%4,278,001
Oct 24, 202517.2517.3917.2517.3017.300.06%3,483,032
Oct 23, 202517.0817.3216.9117.2917.291.23%3,764,408
Oct 22, 202517.1017.2017.0417.0817.08-0.58%2,639,980
Oct 21, 202516.9917.1916.9317.1817.181.12%3,879,900
Oct 20, 202516.9417.0916.8816.9916.991.19%2,946,281
Oct 17, 202517.2017.2816.7416.7916.79-2.50%5,496,360
Oct 16, 202517.6317.6817.1817.2217.22-2.21%5,972,100
Oct 15, 202517.4717.6517.2817.6117.610.86%5,338,799
Oct 14, 202517.4017.7817.3317.4617.460.46%8,417,271
Oct 13, 202516.9217.4316.7617.3817.38-0.52%6,586,775
Oct 10, 202517.5617.6917.3617.4717.47-0.51%6,507,389
Oct 9, 202517.4417.5817.3217.5617.560.69%6,205,201