COSCO SHIPPING Technology Co Ltd Class A 002401
SZSE · China · Electronic Technology
CNY 12.06-0.02 (-0.17%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12.06 | -0.17% | CNY 12.15 | CNY 12.15 | CNY 11.99 | 1.56M |
| 2026-09-29 | CNY 12.08 | +0.75% | CNY 11.92 | CNY 12.13 | CNY 11.91 | 1.81M |
| 2026-09-28 | CNY 11.99 | -0.58% | CNY 12.00 | CNY 12.08 | CNY 11.90 | 1.95M |
| 2026-09-24 | CNY 12.06 | -0.41% | CNY 12.13 | CNY 12.15 | CNY 12.00 | 2.07M |
| 2026-09-23 | CNY 12.11 | -1.38% | CNY 12.20 | CNY 12.27 | CNY 12.10 | 1.96M |
| 2026-09-22 | CNY 12.28 | +0.08% | CNY 12.28 | CNY 12.38 | CNY 12.24 | 2.26M |
| 2026-09-21 | CNY 12.27 | +1.49% | CNY 12.09 | CNY 12.33 | CNY 12.06 | 2.62M |
| 2026-09-18 | CNY 12.09 | 0.00% | CNY 12.13 | CNY 12.23 | CNY 12.02 | 2.77M |
| 2026-09-17 | CNY 12.09 | +0.92% | CNY 11.93 | CNY 12.10 | CNY 11.84 | 2.42M |
| 2026-09-16 | CNY 11.98 | +0.34% | CNY 11.93 | CNY 12.00 | CNY 11.81 | 2.06M |
| 2026-09-15 | CNY 11.94 | -1.57% | CNY 12.20 | CNY 12.35 | CNY 11.91 | 3.00M |
| 2026-09-14 | CNY 12.13 | -0.16% | CNY 12.24 | CNY 12.37 | CNY 12.11 | 2.67M |
| 2026-09-11 | CNY 12.15 | -2.64% | CNY 12.35 | CNY 12.48 | CNY 12.12 | 3.69M |
| 2026-09-10 | CNY 12.48 | -1.19% | CNY 12.64 | CNY 12.65 | CNY 12.40 | 3.33M |
| 2026-09-09 | CNY 12.63 | +1.69% | CNY 12.40 | CNY 12.80 | CNY 12.33 | 5.65M |
| 2026-09-08 | CNY 12.42 | +0.40% | CNY 12.40 | CNY 12.49 | CNY 12.32 | 2.91M |
| 2026-09-07 | CNY 12.37 | -0.56% | CNY 12.40 | CNY 12.52 | CNY 12.30 | 2.98M |
| 2026-09-04 | CNY 12.44 | +0.89% | CNY 12.35 | CNY 12.66 | CNY 12.33 | 4.02M |
| 2026-09-03 | CNY 12.33 | -0.64% | CNY 12.44 | CNY 12.50 | CNY 12.32 | 2.30M |
| 2026-09-02 | CNY 12.41 | -0.80% | CNY 12.43 | CNY 12.50 | CNY 12.33 | 2.63M |
| 2026-09-01 | CNY 12.51 | +1.05% | CNY 12.39 | CNY 12.55 | CNY 12.33 | 3.28M |
| 2026-08-31 | CNY 12.38 | +0.32% | CNY 12.21 | CNY 12.40 | CNY 12.16 | 2.63M |
| 2026-08-28 | CNY 12.34 | +0.57% | CNY 12.28 | CNY 12.42 | CNY 12.28 | 3.14M |
| 2026-08-27 | CNY 12.27 | -0.97% | CNY 12.34 | CNY 12.41 | CNY 12.22 | 2.20M |
| 2026-08-26 | CNY 12.39 | -0.24% | CNY 12.42 | CNY 12.54 | CNY 12.32 | 3.15M |
| 2026-08-25 | CNY 12.42 | +2.14% | CNY 12.19 | CNY 12.42 | CNY 12.09 | 4.48M |
| 2026-08-24 | CNY 12.16 | -0.57% | CNY 12.20 | CNY 12.33 | CNY 12.06 | 2.23M |
| 2026-08-21 | CNY 12.23 | +0.82% | CNY 12.10 | CNY 12.24 | CNY 12.02 | 2.72M |
| 2026-08-20 | CNY 12.13 | +2.36% | CNY 11.98 | CNY 12.16 | CNY 11.87 | 3.45M |
| 2026-08-19 | CNY 11.85 | -2.55% | CNY 12.04 | CNY 12.11 | CNY 11.81 | 3.19M |
| 2026-08-18 | CNY 12.16 | -1.14% | CNY 12.36 | CNY 12.36 | CNY 12.01 | 3.54M |
| 2026-08-17 | CNY 12.30 | +0.08% | CNY 12.24 | CNY 12.38 | CNY 12.13 | 2.90M |
| 2026-08-14 | CNY 12.29 | -0.32% | CNY 12.30 | CNY 12.47 | CNY 12.20 | 2.28M |
| 2026-08-13 | CNY 12.33 | -0.96% | CNY 12.45 | CNY 12.73 | CNY 12.32 | 3.43M |
| 2026-08-12 | CNY 12.45 | +0.97% | CNY 12.45 | CNY 12.68 | CNY 12.32 | 3.15M |
| 2026-08-11 | CNY 12.33 | -0.64% | CNY 12.39 | CNY 12.47 | CNY 12.24 | 2.49M |
| 2026-08-10 | CNY 12.41 | +0.73% | CNY 12.28 | CNY 12.49 | CNY 12.17 | 3.10M |
| 2026-08-07 | CNY 12.32 | -1.99% | CNY 12.58 | CNY 12.60 | CNY 12.12 | 4.63M |
| 2026-08-06 | CNY 12.57 | -0.24% | CNY 12.57 | CNY 12.86 | CNY 12.44 | 4.38M |
| 2026-08-05 | CNY 12.60 | +0.88% | CNY 12.45 | CNY 12.98 | CNY 12.45 | 5.60M |
| 2026-08-04 | CNY 12.49 | -0.40% | CNY 12.56 | CNY 12.65 | CNY 12.42 | 3.40M |
| 2026-08-03 | CNY 12.54 | +2.45% | CNY 12.36 | CNY 12.55 | CNY 12.25 | 4.87M |
| 2026-07-31 | CNY 12.24 | +2.94% | CNY 11.98 | CNY 12.27 | CNY 11.90 | 4.68M |
| 2026-07-30 | CNY 11.89 | +0.68% | CNY 11.76 | CNY 12.08 | CNY 11.75 | 4.19M |
| 2026-07-29 | CNY 11.81 | +0.51% | CNY 11.75 | CNY 11.94 | CNY 11.71 | 4.12M |
| 2026-07-28 | CNY 11.75 | +3.25% | CNY 11.35 | CNY 11.77 | CNY 11.30 | 6.13M |
| 2026-07-27 | CNY 11.38 | +1.70% | CNY 11.11 | CNY 11.43 | CNY 11.09 | 3.54M |
| 2026-07-24 | CNY 11.19 | -2.53% | CNY 11.40 | CNY 11.48 | CNY 11.18 | 3.57M |
| 2026-07-23 | CNY 11.48 | +1.23% | CNY 11.33 | CNY 11.48 | CNY 11.25 | 3.24M |
| 2026-07-22 | CNY 11.34 | -1.73% | CNY 11.52 | CNY 11.55 | CNY 11.30 | 3.72M |
| 2026-07-21 | CNY 11.54 | +0.52% | CNY 11.43 | CNY 11.62 | CNY 11.26 | 4.43M |
| 2026-07-20 | CNY 11.48 | -0.17% | CNY 11.59 | CNY 11.80 | CNY 11.28 | 5.13M |
| 2026-07-17 | CNY 11.50 | -3.28% | CNY 11.87 | CNY 11.99 | CNY 11.35 | 4.50M |
| 2026-07-16 | CNY 11.89 | +1.62% | CNY 11.66 | CNY 11.94 | CNY 11.63 | 3.05M |
| 2026-07-15 | CNY 11.70 | +1.39% | CNY 11.56 | CNY 11.80 | CNY 11.50 | 2.98M |
| 2026-07-14 | CNY 11.54 | +1.05% | CNY 11.49 | CNY 11.56 | CNY 11.26 | 3.12M |
| 2026-07-13 | CNY 11.42 | -2.23% | CNY 11.69 | CNY 11.70 | CNY 11.38 | 3.23M |
| 2026-07-10 | CNY 11.68 | +2.01% | CNY 11.40 | CNY 11.85 | CNY 11.26 | 4.10M |
| 2026-07-09 | CNY 11.45 | -0.52% | CNY 11.43 | CNY 11.57 | CNY 11.24 | 2.72M |
| 2026-07-08 | CNY 11.51 | +1.14% | CNY 11.36 | CNY 11.58 | CNY 11.25 | 3.28M |
| 2026-07-07 | CNY 11.38 | -2.74% | CNY 11.74 | CNY 11.78 | CNY 11.37 | 2.60M |
| 2026-07-06 | CNY 11.70 | -1.85% | CNY 11.95 | CNY 12.03 | CNY 11.66 | 2.70M |
| 2026-07-03 | CNY 11.92 | +1.97% | CNY 11.67 | CNY 12.19 | CNY 11.67 | 4.04M |
| 2026-07-02 | CNY 11.69 | -0.34% | CNY 11.71 | CNY 11.97 | CNY 11.66 | 3.05M |
| 2026-07-01 | CNY 11.73 | +1.03% | CNY 11.60 | CNY 11.90 | CNY 11.52 | 3.27M |
| 2026-06-30 | CNY 11.61 | -0.26% | CNY 11.62 | CNY 11.72 | CNY 11.45 | 2.60M |
| 2026-06-29 | CNY 11.64 | -0.60% | CNY 11.80 | CNY 11.80 | CNY 11.32 | 3.02M |
| 2026-06-26 | CNY 11.71 | -3.14% | CNY 12.10 | CNY 12.10 | CNY 11.67 | 3.43M |
| 2026-06-25 | CNY 12.09 | -2.42% | CNY 12.34 | CNY 12.39 | CNY 12.04 | 3.22M |
| 2026-06-24 | CNY 12.39 | -3.28% | CNY 12.78 | CNY 12.92 | CNY 12.27 | 4.45M |
| 2026-06-23 | CNY 12.81 | -1.00% | CNY 12.92 | CNY 13.10 | CNY 12.75 | 3.62M |
| 2026-06-22 | CNY 12.94 | -0.38% | CNY 12.89 | CNY 12.99 | CNY 12.43 | 5.38M |
| 2026-06-18 | CNY 12.99 | -0.99% | CNY 13.05 | CNY 13.27 | CNY 12.91 | 4.14M |
| 2026-06-17 | CNY 13.12 | +1.00% | CNY 12.93 | CNY 13.13 | CNY 12.86 | 4.82M |
| 2026-06-16 | CNY 12.99 | +0.15% | CNY 12.95 | CNY 13.02 | CNY 12.47 | 6.40M |
| 2026-06-15 | CNY 12.97 | +2.13% | CNY 12.70 | CNY 13.20 | CNY 12.70 | 4.31M |
| 2026-06-12 | CNY 12.70 | +2.25% | CNY 12.49 | CNY 12.85 | CNY 12.46 | 4.29M |
| 2026-06-11 | CNY 12.42 | -2.20% | CNY 12.70 | CNY 12.70 | CNY 12.16 | 4.32M |
| 2026-06-10 | CNY 12.70 | -0.78% | CNY 12.69 | CNY 12.93 | CNY 12.50 | 3.27M |
| 2026-06-09 | CNY 12.80 | +1.91% | CNY 12.60 | CNY 12.99 | CNY 12.47 | 3.52M |
| 2026-06-08 | CNY 12.56 | -1.18% | CNY 12.52 | CNY 12.87 | CNY 12.36 | 3.62M |
| 2026-06-05 | CNY 12.71 | +1.27% | CNY 12.50 | CNY 12.88 | CNY 12.49 | 3.26M |
| 2026-06-04 | CNY 12.55 | -1.95% | CNY 12.70 | CNY 12.82 | CNY 12.45 | 3.09M |
| 2026-06-03 | CNY 12.80 | -2.07% | CNY 13.05 | CNY 13.07 | CNY 12.70 | 3.89M |
| 2026-06-02 | CNY 13.07 | -1.95% | CNY 13.34 | CNY 13.36 | CNY 12.96 | 3.27M |
| 2026-06-01 | CNY 13.33 | +2.85% | CNY 12.81 | CNY 13.38 | CNY 12.81 | 3.71M |
| 2026-05-29 | CNY 12.96 | -1.59% | CNY 13.25 | CNY 13.26 | CNY 12.88 | 3.19M |
| 2026-05-28 | CNY 13.17 | -0.23% | CNY 13.19 | CNY 13.29 | CNY 12.86 | 4.06M |
| 2026-05-27 | CNY 13.20 | -3.79% | CNY 13.72 | CNY 13.80 | CNY 13.13 | 5.37M |
| 2026-05-26 | CNY 13.72 | -2.21% | CNY 13.95 | CNY 14.00 | CNY 13.48 | 4.93M |