COFCO Capital Holdings Co., Ltd. (SHE:002423)
China
· Delayed Price · Currency is CNY 10.25
+0.13 (1.28%)
Apr 29, 2026, 1:05 PM CST
COFCO Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.09 | 10.25 | 10.08 | 10.23 | - | 1.09% | 5,373,300 |
| Apr 28, 2026 | 10.11 | 10.27 | 10.08 | 10.12 | 10.12 | 0.20% | 12,448,688 |
| Apr 27, 2026 | 10.10 | 10.13 | 10.00 | 10.10 | 10.10 | -0.20% | 9,583,281 |
| Apr 24, 2026 | 10.09 | 10.18 | 10.06 | 10.12 | 10.12 | 0.30% | 10,633,490 |
| Apr 23, 2026 | 10.16 | 10.17 | 10.02 | 10.09 | 10.09 | -0.69% | 12,507,700 |
| Apr 22, 2026 | 10.16 | 10.20 | 10.11 | 10.16 | 10.16 | -0.20% | 8,062,199 |
| Apr 21, 2026 | 10.29 | 10.29 | 10.16 | 10.18 | 10.18 | -0.78% | 8,107,200 |
| Apr 20, 2026 | 10.25 | 10.34 | 10.21 | 10.26 | 10.26 | 0.10% | 8,503,948 |
| Apr 17, 2026 | 10.36 | 10.36 | 10.20 | 10.25 | 10.25 | -1.06% | 10,769,750 |
| Apr 16, 2026 | 10.34 | 10.38 | 10.32 | 10.36 | 10.36 | 0.19% | 8,700,126 |
| Apr 15, 2026 | 10.42 | 10.45 | 10.33 | 10.34 | 10.34 | -0.67% | 8,990,000 |
| Apr 14, 2026 | 10.43 | 10.47 | 10.32 | 10.41 | 10.41 | - | 10,254,800 |
| Apr 13, 2026 | 10.43 | 10.47 | 10.36 | 10.41 | 10.41 | -0.67% | 8,905,301 |
| Apr 10, 2026 | 10.32 | 10.57 | 10.32 | 10.48 | 10.48 | 1.65% | 16,675,450 |
| Apr 9, 2026 | 10.47 | 10.51 | 10.29 | 10.31 | 10.31 | -2.27% | 13,703,200 |
| Apr 8, 2026 | 10.42 | 10.55 | 10.31 | 10.55 | 10.55 | 1.83% | 22,535,604 |
| Apr 7, 2026 | 10.07 | 10.53 | 10.05 | 10.36 | 10.36 | 1.07% | 20,318,500 |
| Apr 3, 2026 | 10.55 | 10.65 | 10.25 | 10.25 | 10.25 | 0.69% | 18,958,000 |
| Apr 2, 2026 | 10.44 | 10.47 | 10.17 | 10.18 | 10.18 | -2.77% | 15,043,790 |
| Apr 1, 2026 | 10.46 | 10.54 | 10.41 | 10.47 | 10.47 | 0.58% | 10,285,355 |
| Mar 31, 2026 | 10.51 | 10.59 | 10.38 | 10.41 | 10.41 | -0.95% | 17,666,600 |
| Mar 30, 2026 | 10.59 | 10.74 | 10.43 | 10.51 | 10.51 | -2.05% | 17,405,850 |
| Mar 27, 2026 | 10.58 | 10.79 | 10.56 | 10.73 | 10.73 | 0.66% | 11,766,901 |
| Mar 26, 2026 | 10.84 | 10.88 | 10.65 | 10.66 | 10.66 | -2.56% | 19,007,501 |
| Mar 25, 2026 | 10.83 | 11.00 | 10.75 | 10.94 | 10.94 | 0.09% | 26,642,638 |
| Mar 24, 2026 | 10.77 | 11.07 | 10.66 | 10.93 | 10.93 | 1.86% | 27,393,660 |
| Mar 23, 2026 | 10.84 | 11.12 | 10.58 | 10.73 | 10.73 | -2.63% | 37,700,840 |
| Mar 20, 2026 | 11.23 | 11.34 | 10.99 | 11.02 | 11.02 | -4.42% | 44,820,910 |
| Mar 19, 2026 | 10.85 | 11.99 | 10.83 | 11.53 | 11.53 | 5.49% | 68,919,260 |
| Mar 18, 2026 | 11.06 | 11.08 | 10.86 | 10.93 | 10.93 | -1.44% | 22,793,280 |
| Mar 17, 2026 | 11.02 | 11.35 | 10.95 | 11.09 | 11.09 | -1.68% | 35,823,120 |
| Mar 16, 2026 | 11.22 | 11.49 | 11.14 | 11.28 | 11.28 | 4.93% | 57,963,760 |
| Mar 13, 2026 | 10.86 | 10.97 | 10.70 | 10.75 | 10.75 | -1.19% | 18,490,272 |
| Mar 12, 2026 | 10.80 | 10.91 | 10.78 | 10.88 | 10.88 | 0.65% | 15,233,104 |
| Mar 11, 2026 | 10.91 | 10.91 | 10.76 | 10.81 | 10.81 | -0.92% | 16,449,380 |
| Mar 10, 2026 | 10.99 | 11.02 | 10.83 | 10.91 | 10.91 | -0.09% | 20,046,750 |
| Mar 9, 2026 | 10.96 | 11.06 | 10.88 | 10.92 | 10.92 | -1.36% | 15,573,240 |
| 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 |