COFCO Capital Holdings Co., Ltd. (SHE:002423)
China
· Delayed Price · Currency is CNY 11.92
+0.17 (1.45%)
At close: Dec 5, 2025
COFCO Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.69 | 11.98 | 11.68 | 11.92 | 11.92 | 1.45% | 22,086,120 |
| Dec 4, 2025 | 11.65 | 11.78 | 11.60 | 11.75 | 11.75 | - | 14,685,420 |
| Dec 3, 2025 | 11.55 | 11.96 | 11.52 | 11.75 | 11.75 | 2.09% | 30,906,188 |
| Dec 2, 2025 | 11.63 | 11.64 | 11.51 | 11.51 | 11.51 | -1.03% | 8,047,700 |
| Dec 1, 2025 | 11.56 | 11.65 | 11.54 | 11.63 | 11.63 | 0.61% | 8,691,100 |
| Nov 28, 2025 | 11.48 | 11.57 | 11.43 | 11.56 | 11.56 | 0.61% | 9,908,727 |
| Nov 27, 2025 | 11.59 | 11.62 | 11.47 | 11.49 | 11.49 | -0.43% | 11,524,500 |
| Nov 26, 2025 | 11.66 | 11.72 | 11.52 | 11.54 | 11.54 | -1.20% | 12,472,960 |
| Nov 25, 2025 | 11.68 | 11.81 | 11.67 | 11.68 | 11.68 | 0.17% | 12,114,840 |
| Nov 24, 2025 | 11.58 | 11.68 | 11.52 | 11.66 | 11.66 | 0.95% | 12,470,880 |
| Nov 21, 2025 | 11.91 | 11.97 | 11.55 | 11.55 | 11.55 | -3.35% | 21,474,246 |
| Nov 20, 2025 | 12.19 | 12.24 | 11.94 | 11.95 | 11.95 | -1.16% | 12,984,460 |
| Nov 19, 2025 | 12.20 | 12.28 | 12.02 | 12.09 | 12.09 | -0.98% | 13,309,980 |
| Nov 18, 2025 | 12.28 | 12.29 | 12.16 | 12.21 | 12.21 | -0.57% | 14,821,800 |
| Nov 17, 2025 | 12.40 | 12.41 | 12.25 | 12.28 | 12.28 | -1.37% | 17,834,240 |
| Nov 14, 2025 | 12.45 | 12.55 | 12.43 | 12.45 | 12.45 | -0.32% | 15,635,620 |
| Nov 13, 2025 | 12.39 | 12.50 | 12.36 | 12.49 | 12.49 | 0.40% | 12,872,180 |
| Nov 12, 2025 | 12.39 | 12.51 | 12.35 | 12.44 | 12.44 | 0.16% | 11,918,430 |
| Nov 11, 2025 | 12.54 | 12.55 | 12.40 | 12.42 | 12.42 | -1.04% | 13,288,290 |
| Nov 10, 2025 | 12.37 | 12.58 | 12.33 | 12.55 | 12.55 | 1.37% | 16,508,730 |
| Nov 7, 2025 | 12.48 | 12.48 | 12.37 | 12.38 | 12.38 | -0.80% | 13,238,070 |
| Nov 6, 2025 | 12.46 | 12.55 | 12.43 | 12.48 | 12.48 | 0.16% | 14,095,500 |
| Nov 5, 2025 | 12.29 | 12.54 | 12.27 | 12.46 | 12.46 | 0.40% | 15,195,360 |
| Nov 4, 2025 | 12.64 | 12.65 | 12.32 | 12.41 | 12.41 | -2.05% | 25,559,970 |
| Nov 3, 2025 | 12.70 | 12.75 | 12.60 | 12.67 | 12.67 | -0.24% | 16,426,000 |
| Oct 31, 2025 | 12.62 | 12.80 | 12.62 | 12.70 | 12.70 | -0.55% | 17,998,000 |
| Oct 30, 2025 | 13.00 | 13.01 | 12.75 | 12.77 | 12.77 | -1.54% | 25,102,800 |
| Oct 29, 2025 | 12.85 | 13.04 | 12.81 | 12.97 | 12.97 | 1.25% | 25,028,400 |
| Oct 28, 2025 | 12.87 | 12.95 | 12.80 | 12.81 | 12.81 | -0.93% | 22,799,580 |
| Oct 27, 2025 | 13.00 | 13.11 | 12.87 | 12.93 | 12.93 | 0.54% | 28,024,780 |
| Oct 24, 2025 | 12.79 | 12.88 | 12.76 | 12.86 | 12.86 | 0.55% | 20,935,780 |
| Oct 23, 2025 | 12.72 | 12.80 | 12.45 | 12.79 | 12.79 | 0.08% | 23,846,860 |
| Oct 22, 2025 | 12.80 | 12.91 | 12.71 | 12.78 | 12.78 | -0.93% | 21,586,790 |
| Oct 21, 2025 | 12.70 | 13.05 | 12.70 | 12.90 | 12.90 | 1.42% | 26,338,240 |
| Oct 20, 2025 | 12.98 | 12.99 | 12.69 | 12.72 | 12.72 | -0.47% | 27,276,180 |
| Oct 17, 2025 | 13.28 | 13.39 | 12.71 | 12.78 | 12.78 | -3.84% | 42,266,170 |
| Oct 16, 2025 | 13.52 | 13.56 | 13.23 | 13.29 | 13.29 | -2.35% | 36,029,110 |
| Oct 15, 2025 | 13.54 | 13.74 | 13.40 | 13.61 | 13.61 | -0.29% | 48,554,550 |
| Oct 14, 2025 | 13.31 | 13.90 | 13.31 | 13.65 | 13.65 | 2.40% | 88,062,480 |
| Oct 13, 2025 | 13.11 | 13.35 | 13.02 | 13.33 | 13.33 | -1.84% | 44,099,990 |
| Oct 10, 2025 | 13.43 | 13.79 | 13.40 | 13.58 | 13.58 | 0.30% | 49,186,880 |
| Oct 9, 2025 | 13.34 | 13.57 | 13.22 | 13.54 | 13.54 | 1.12% | 45,720,790 |
| Sep 30, 2025 | 13.56 | 13.60 | 13.36 | 13.39 | 13.39 | -1.98% | 44,530,760 |
| Sep 29, 2025 | 13.25 | 13.85 | 13.11 | 13.66 | 13.66 | 2.78% | 64,925,070 |
| Sep 26, 2025 | 13.43 | 13.64 | 13.21 | 13.29 | 13.29 | -1.19% | 43,881,640 |
| Sep 25, 2025 | 13.37 | 13.65 | 13.32 | 13.45 | 13.45 | -0.37% | 43,280,490 |
| Sep 24, 2025 | 13.28 | 13.68 | 13.18 | 13.50 | 13.50 | 1.50% | 55,649,180 |
| Sep 23, 2025 | 13.55 | 13.60 | 13.06 | 13.30 | 13.30 | -3.41% | 64,772,440 |
| Sep 22, 2025 | 13.59 | 13.97 | 13.53 | 13.77 | 13.77 | 1.77% | 67,997,190 |
| Sep 19, 2025 | 13.81 | 13.85 | 13.50 | 13.53 | 13.53 | -2.66% | 71,559,880 |
| Sep 18, 2025 | 14.79 | 14.89 | 13.73 | 13.90 | 13.90 | -4.79% | 171,899,500 |
| Sep 17, 2025 | 13.30 | 14.60 | 13.23 | 14.60 | 14.60 | 10.02% | 190,899,200 |
| Sep 16, 2025 | 13.12 | 13.30 | 13.05 | 13.27 | 13.27 | 1.07% | 28,287,260 |
| Sep 15, 2025 | 13.22 | 13.32 | 13.10 | 13.13 | 13.13 | -0.68% | 24,307,100 |
| Sep 12, 2025 | 13.31 | 13.45 | 13.22 | 13.22 | 13.22 | -1.12% | 39,703,690 |
| Sep 11, 2025 | 13.01 | 13.37 | 12.86 | 13.37 | 13.37 | 2.22% | 51,912,030 |
| Sep 10, 2025 | 13.05 | 13.18 | 13.01 | 13.08 | 13.08 | 0.15% | 25,534,590 |
| Sep 9, 2025 | 13.25 | 13.27 | 12.99 | 13.06 | 13.06 | -1.58% | 34,352,220 |
| Sep 8, 2025 | 13.35 | 13.44 | 13.13 | 13.27 | 13.27 | -0.82% | 41,949,220 |
| Sep 5, 2025 | 13.09 | 13.38 | 12.91 | 13.38 | 13.38 | 2.69% | 55,903,850 |
| Sep 4, 2025 | 13.23 | 13.31 | 12.83 | 13.03 | 13.03 | -1.66% | 61,561,970 |
| Sep 3, 2025 | 13.73 | 13.78 | 13.15 | 13.25 | 13.25 | -3.00% | 79,143,750 |
| Sep 2, 2025 | 13.96 | 14.28 | 13.52 | 13.66 | 13.66 | -2.57% | 86,529,930 |
| Sep 1, 2025 | 14.31 | 14.46 | 13.88 | 14.02 | 14.02 | -1.89% | 99,270,920 |
| Aug 29, 2025 | 14.61 | 15.30 | 14.20 | 14.29 | 14.29 | 0.42% | 207,918,200 |
| Aug 28, 2025 | 12.90 | 14.23 | 12.85 | 14.23 | 14.23 | 9.97% | 178,757,000 |
| Aug 27, 2025 | 13.23 | 13.50 | 12.94 | 12.94 | 12.94 | -2.19% | 55,483,230 |
| Aug 26, 2025 | 13.30 | 13.39 | 13.19 | 13.23 | 13.23 | -1.49% | 48,855,100 |
| Aug 25, 2025 | 13.51 | 13.58 | 13.32 | 13.43 | 13.43 | -0.07% | 67,024,690 |
| Aug 22, 2025 | 13.13 | 13.53 | 13.10 | 13.44 | 13.44 | 1.13% | 74,773,200 |
| Aug 21, 2025 | 13.36 | 13.74 | 13.15 | 13.29 | 13.29 | 1.22% | 84,638,490 |
| Aug 20, 2025 | 13.29 | 13.29 | 12.95 | 13.13 | 13.13 | -2.38% | 70,782,950 |
| Aug 19, 2025 | 12.97 | 13.79 | 12.81 | 13.45 | 13.45 | 3.22% | 121,643,700 |
| Aug 18, 2025 | 13.00 | 13.14 | 12.82 | 13.03 | 13.03 | 0.46% | 75,547,120 |
| Aug 15, 2025 | 12.47 | 13.16 | 12.35 | 12.97 | 12.97 | 3.10% | 83,026,300 |
| Aug 14, 2025 | 12.51 | 12.75 | 12.45 | 12.58 | 12.58 | 0.64% | 54,506,860 |
| Aug 13, 2025 | 12.45 | 12.59 | 12.39 | 12.50 | 12.50 | 0.40% | 33,779,590 |
| Aug 12, 2025 | 12.42 | 12.53 | 12.38 | 12.45 | 12.45 | 0.40% | 25,887,690 |
| Aug 11, 2025 | 12.26 | 12.41 | 12.23 | 12.40 | 12.40 | 1.47% | 20,155,200 |
| Aug 8, 2025 | 12.28 | 12.33 | 12.21 | 12.22 | 12.22 | -0.65% | 16,628,600 |
| Aug 7, 2025 | 12.42 | 12.42 | 12.27 | 12.30 | 12.30 | -0.81% | 18,650,600 |
| Aug 6, 2025 | 12.40 | 12.44 | 12.34 | 12.40 | 12.40 | -0.08% | 16,011,360 |
| Aug 5, 2025 | 12.36 | 12.45 | 12.32 | 12.41 | 12.41 | 0.81% | 19,167,000 |
| Aug 4, 2025 | 12.24 | 12.31 | 12.16 | 12.31 | 12.31 | 0.24% | 12,166,080 |
| Aug 1, 2025 | 12.26 | 12.34 | 12.21 | 12.28 | 12.28 | 0.16% | 15,786,880 |
| Jul 31, 2025 | 12.46 | 12.53 | 12.24 | 12.26 | 12.26 | -2.00% | 33,516,060 |
| Jul 30, 2025 | 12.78 | 12.79 | 12.41 | 12.51 | 12.51 | -2.04% | 32,878,080 |
| Jul 29, 2025 | 12.77 | 12.82 | 12.40 | 12.77 | 12.77 | -0.39% | 36,965,800 |
| Jul 28, 2025 | 12.66 | 12.99 | 12.59 | 12.82 | 12.82 | 1.34% | 44,451,060 |
| Jul 25, 2025 | 12.95 | 12.99 | 12.64 | 12.65 | 12.65 | -1.56% | 32,998,800 |
| Jul 24, 2025 | 12.57 | 12.87 | 12.55 | 12.85 | 12.85 | 1.90% | 45,992,910 |
| Jul 23, 2025 | 12.78 | 12.94 | 12.58 | 12.61 | 12.61 | -1.10% | 47,373,900 |
| Jul 22, 2025 | 12.73 | 12.78 | 12.52 | 12.75 | 12.75 | 0.08% | 39,544,000 |
| Jul 21, 2025 | 12.80 | 12.90 | 12.66 | 12.74 | 12.74 | -1.24% | 42,508,200 |
| Jul 18, 2025 | 12.70 | 13.16 | 12.70 | 12.90 | 12.90 | 0.94% | 67,372,700 |
| Jul 17, 2025 | 12.63 | 12.89 | 12.62 | 12.78 | 12.78 | 0.87% | 42,044,210 |
| Jul 16, 2025 | 12.65 | 12.73 | 12.57 | 12.67 | 12.67 | -0.16% | 38,429,300 |
| Jul 15, 2025 | 12.86 | 12.90 | 12.62 | 12.69 | 12.69 | -1.48% | 49,629,650 |
| Jul 14, 2025 | 13.33 | 13.46 | 12.80 | 12.88 | 12.88 | -4.45% | 83,481,640 |
| Jul 11, 2025 | 13.11 | 13.85 | 12.81 | 13.48 | 13.48 | 1.74% | 144,931,100 |