Skip to main content
COSCO SHIPPING Technology Co., Ltd. (SHE:002401)
China flag China · Delayed Price · Currency is CNY
14.57
+0.32 (2.25%)
Apr 29, 2026, 3:04 PM CST

COSCO SHIPPING Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.1414.6214.1414.5714.572.25%3,921,680
Apr 28, 202614.3914.5714.2014.2514.25-1.66%2,817,240
Apr 27, 202614.6814.6914.2514.4914.490.42%3,240,762
Apr 24, 202614.4514.5314.2214.4314.43-0.14%2,762,620
Apr 23, 202614.6414.6614.4014.4514.45-1.23%3,344,985
Apr 22, 202614.6114.6514.5214.6314.63-0.27%2,468,885
Apr 21, 202614.8514.8914.5514.6714.67-1.48%3,433,969
Apr 20, 202614.9014.9714.8514.8914.89-2,256,730
Apr 17, 202615.0815.1414.8514.8914.89-1.59%3,113,700
Apr 16, 202614.8715.1514.8215.1315.131.82%3,620,451
Apr 15, 202615.0315.0714.8214.8614.86-0.93%2,529,158
Apr 14, 202615.1215.2014.8715.0015.00-0.33%2,998,386
Apr 13, 202615.1015.1214.9515.0515.05-0.27%2,799,895
Apr 10, 202615.2615.3615.0015.0915.09-0.53%4,033,614
Apr 9, 202615.3915.4515.1015.1715.17-2.00%3,553,474
Apr 8, 202615.3615.5015.3215.4815.481.71%4,438,264
Apr 7, 202614.8315.3114.8315.2215.222.35%3,546,117
Apr 3, 202615.4615.4614.8214.8714.87-3.06%3,788,358
Apr 2, 202615.4215.4915.2515.3415.34-0.65%2,975,169
Apr 1, 202615.7415.9815.3415.4415.44-1.03%4,206,300
Mar 31, 202615.7015.9215.6015.6015.600.52%5,920,975
Mar 30, 202615.0715.6015.0015.5215.521.57%6,628,062
Mar 27, 202614.7915.7014.7715.2815.282.14%7,614,181
Mar 26, 202615.1915.4114.8814.9614.96-0.66%3,540,183
Mar 25, 202614.6815.1314.6715.0615.062.59%3,436,013
Mar 24, 202614.5014.7214.2014.6814.683.31%4,341,785
Mar 23, 202614.9914.9914.1314.2114.21-6.14%5,775,582
Mar 20, 202615.7115.7815.1415.1415.14-3.51%4,564,725
Mar 19, 202615.7115.9015.6215.6915.69-1.20%2,840,281
Mar 18, 202615.6015.9015.5515.8815.881.79%3,604,432
Mar 17, 202616.1216.1315.5215.6015.60-2.99%4,358,080
Mar 16, 202615.5216.1115.5216.0816.083.34%5,615,802
Mar 13, 202615.8215.9215.5215.5615.56-2.20%4,181,046
Mar 12, 202616.1016.2015.9015.9115.91-1.49%3,283,921
Mar 11, 202616.1016.2816.0616.1516.150.31%3,954,478
Mar 10, 202616.2416.3316.0716.1016.10-0.31%4,748,780
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