COFCO Capital Holdings Co., Ltd. (SHE:002423)
China
· Delayed Price · Currency is CNY 10.92
-0.15 (-1.36%)
Mar 9, 2026, 3:04 PM CST
COFCO Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.88 | 11.07 | 10.87 | 11.07 | 11.07 | 1.00% | 14,720,320 |
| Mar 5, 2026 | 10.99 | 11.12 | 10.89 | 10.96 | 10.96 | 0.74% | 17,934,823 |
| Mar 4, 2026 | 10.97 | 11.09 | 10.83 | 10.88 | 10.88 | -1.72% | 21,691,300 |
| Mar 3, 2026 | 11.16 | 11.28 | 11.04 | 11.07 | 11.07 | -0.90% | 24,051,610 |
| Mar 2, 2026 | 11.05 | 11.30 | 10.95 | 11.17 | 11.17 | 0.36% | 22,533,600 |
| Feb 27, 2026 | 11.06 | 11.17 | 11.04 | 11.13 | 11.13 | 0.54% | 12,799,320 |
| Feb 26, 2026 | 11.11 | 11.16 | 11.02 | 11.07 | 11.07 | - | 12,803,130 |
| Feb 25, 2026 | 10.95 | 11.11 | 10.91 | 11.07 | 11.07 | 1.10% | 15,385,230 |
| Feb 24, 2026 | 10.85 | 10.99 | 10.80 | 10.95 | 10.95 | 1.86% | 11,552,730 |
| Feb 13, 2026 | 10.89 | 10.94 | 10.75 | 10.75 | 10.75 | -1.38% | 11,001,170 |
| Feb 12, 2026 | 10.97 | 10.98 | 10.87 | 10.90 | 10.90 | -0.82% | 10,210,608 |
| Feb 11, 2026 | 11.02 | 11.05 | 10.98 | 10.99 | 10.99 | -0.36% | 6,549,700 |
| Feb 10, 2026 | 11.00 | 11.06 | 10.95 | 11.03 | 11.03 | 0.27% | 8,052,000 |
| Feb 9, 2026 | 10.99 | 11.03 | 10.93 | 11.00 | 11.00 | 0.92% | 10,390,490 |
| Feb 6, 2026 | 10.88 | 10.99 | 10.84 | 10.90 | 10.90 | -0.37% | 9,780,824 |
| Feb 5, 2026 | 11.06 | 11.07 | 10.88 | 10.94 | 10.94 | -1.08% | 12,902,340 |
| Feb 4, 2026 | 10.95 | 11.07 | 10.90 | 11.06 | 11.06 | 0.73% | 12,553,080 |
| Feb 3, 2026 | 10.98 | 11.00 | 10.84 | 10.98 | 10.98 | 1.29% | 13,763,600 |
| Feb 2, 2026 | 11.25 | 11.33 | 10.83 | 10.84 | 10.84 | -4.41% | 29,432,251 |
| Jan 30, 2026 | 11.62 | 11.67 | 11.34 | 11.34 | 11.34 | -2.66% | 21,967,740 |
| Jan 29, 2026 | 11.56 | 11.70 | 11.41 | 11.65 | 11.65 | 0.52% | 16,010,490 |
| Jan 28, 2026 | 11.61 | 11.66 | 11.55 | 11.59 | 11.59 | -0.09% | 13,683,950 |
| Jan 27, 2026 | 11.80 | 11.81 | 11.45 | 11.60 | 11.60 | -1.86% | 20,615,910 |
| Jan 26, 2026 | 11.92 | 12.01 | 11.75 | 11.82 | 11.82 | -0.92% | 18,028,800 |
| Jan 23, 2026 | 11.80 | 12.09 | 11.80 | 11.93 | 11.93 | 1.10% | 24,501,160 |
| Jan 22, 2026 | 11.69 | 11.84 | 11.69 | 11.80 | 11.80 | 1.03% | 11,519,710 |
| Jan 21, 2026 | 11.74 | 11.81 | 11.67 | 11.68 | 11.68 | -1.10% | 13,326,620 |
| Jan 20, 2026 | 11.89 | 11.92 | 11.75 | 11.81 | 11.81 | -0.67% | 14,798,500 |
| Jan 19, 2026 | 11.79 | 12.00 | 11.74 | 11.89 | 11.89 | 0.85% | 16,320,357 |
| Jan 16, 2026 | 11.95 | 12.04 | 11.76 | 11.79 | 11.79 | -0.92% | 19,647,990 |
| Jan 15, 2026 | 12.08 | 12.12 | 11.86 | 11.90 | 11.90 | -2.46% | 25,698,900 |
| Jan 14, 2026 | 12.10 | 12.53 | 12.06 | 12.20 | 12.20 | 0.58% | 46,448,520 |
| Jan 13, 2026 | 12.22 | 12.34 | 12.06 | 12.13 | 12.13 | -0.74% | 29,353,510 |
| Jan 12, 2026 | 12.05 | 12.24 | 12.02 | 12.22 | 12.22 | 1.83% | 30,759,380 |
| Jan 9, 2026 | 11.94 | 12.09 | 11.90 | 12.00 | 12.00 | 0.93% | 21,356,120 |
| Jan 8, 2026 | 11.95 | 11.97 | 11.82 | 11.89 | 11.89 | -0.50% | 15,942,950 |
| Jan 7, 2026 | 12.11 | 12.13 | 11.92 | 11.95 | 11.95 | -1.40% | 23,978,837 |
| Jan 6, 2026 | 11.90 | 12.14 | 11.83 | 12.12 | 12.12 | 1.85% | 29,389,570 |
| Jan 5, 2026 | 11.70 | 11.91 | 11.63 | 11.90 | 11.90 | 1.71% | 18,549,410 |
| Dec 31, 2025 | 11.77 | 11.82 | 11.68 | 11.70 | 11.70 | -0.59% | 11,358,830 |
| Dec 30, 2025 | 11.87 | 11.94 | 11.77 | 11.77 | 11.77 | -1.51% | 14,766,330 |
| Dec 29, 2025 | 11.83 | 11.98 | 11.82 | 11.95 | 11.95 | 0.93% | 16,821,899 |
| Dec 26, 2025 | 11.86 | 11.95 | 11.77 | 11.84 | 11.84 | -0.59% | 17,839,680 |
| Dec 25, 2025 | 11.75 | 12.03 | 11.75 | 11.91 | 11.91 | 1.71% | 22,335,470 |
| Dec 24, 2025 | 11.50 | 11.73 | 11.49 | 11.71 | 11.71 | 1.83% | 14,913,540 |
| Dec 23, 2025 | 11.61 | 11.65 | 11.48 | 11.50 | 11.50 | -1.03% | 8,946,315 |
| Dec 22, 2025 | 11.57 | 11.69 | 11.56 | 11.62 | 11.62 | 0.43% | 10,254,455 |
| Dec 19, 2025 | 11.45 | 11.60 | 11.43 | 11.57 | 11.57 | 1.14% | 11,304,970 |
| Dec 18, 2025 | 11.50 | 11.56 | 11.44 | 11.44 | 11.44 | -1.12% | 8,541,939 |
| Dec 17, 2025 | 11.50 | 11.63 | 11.20 | 11.57 | 11.57 | 0.43% | 19,422,710 |
| Dec 16, 2025 | 11.45 | 11.54 | 11.30 | 11.52 | 11.52 | 0.09% | 14,499,780 |
| Dec 15, 2025 | 11.45 | 11.60 | 11.43 | 11.51 | 11.51 | -0.09% | 8,252,875 |
| Dec 12, 2025 | 11.46 | 11.60 | 11.46 | 11.52 | 11.52 | 0.52% | 7,956,612 |
| Dec 11, 2025 | 11.73 | 11.75 | 11.45 | 11.46 | 11.46 | -2.30% | 12,232,940 |
| Dec 10, 2025 | 11.61 | 11.78 | 11.54 | 11.73 | 11.73 | 0.86% | 11,348,070 |
| Dec 9, 2025 | 11.80 | 11.81 | 11.61 | 11.63 | 11.63 | -1.86% | 15,614,387 |
| Dec 8, 2025 | 12.03 | 12.11 | 11.84 | 11.85 | 11.85 | -0.59% | 23,654,000 |
| 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 |