COFCO Capital Holdings Co., Ltd. Class A 002423
SZSE · China · Finance
CNY 9.14+0.03 (+0.33%)
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 9.14 | +0.33% | CNY 9.15 | CNY 9.19 | CNY 9.09 | 5.75M |
| 2026-09-29 | CNY 9.11 | +0.66% | CNY 9.04 | CNY 9.17 | CNY 9.01 | 8.51M |
| 2026-09-28 | CNY 9.05 | 0.00% | CNY 9.05 | CNY 9.16 | CNY 8.98 | 9.81M |
| 2026-09-24 | CNY 9.05 | -1.95% | CNY 9.24 | CNY 9.24 | CNY 9.02 | 9.88M |
| 2026-09-23 | CNY 9.23 | -1.28% | CNY 9.30 | CNY 9.34 | CNY 9.22 | 8.09M |
| 2026-09-22 | CNY 9.35 | +0.32% | CNY 9.32 | CNY 9.42 | CNY 9.26 | 12.34M |
| 2026-09-21 | CNY 9.32 | +1.30% | CNY 9.20 | CNY 9.35 | CNY 9.14 | 14.49M |
| 2026-09-18 | CNY 9.20 | +0.44% | CNY 9.20 | CNY 9.24 | CNY 9.13 | 11.91M |
| 2026-09-17 | CNY 9.16 | -0.87% | CNY 9.17 | CNY 9.22 | CNY 9.09 | 9.58M |
| 2026-09-16 | CNY 9.24 | +1.65% | CNY 9.05 | CNY 9.28 | CNY 8.96 | 13.18M |
| 2026-09-15 | CNY 9.09 | -1.52% | CNY 9.19 | CNY 9.23 | CNY 9.07 | 11.37M |
| 2026-09-14 | CNY 9.23 | -1.39% | CNY 9.31 | CNY 9.35 | CNY 9.19 | 15.67M |
| 2026-09-11 | CNY 9.36 | -4.78% | CNY 9.53 | CNY 9.61 | CNY 9.35 | 26.27M |
| 2026-09-10 | CNY 9.83 | +0.31% | CNY 9.80 | CNY 9.90 | CNY 9.72 | 15.61M |
| 2026-09-09 | CNY 9.80 | -1.01% | CNY 9.83 | CNY 9.90 | CNY 9.71 | 14.78M |
| 2026-09-08 | CNY 9.90 | +2.06% | CNY 9.73 | CNY 9.95 | CNY 9.63 | 24.93M |
| 2026-09-07 | CNY 9.70 | -1.32% | CNY 9.75 | CNY 9.86 | CNY 9.67 | 18.30M |
| 2026-09-04 | CNY 9.83 | +1.34% | CNY 9.75 | CNY 9.92 | CNY 9.73 | 21.77M |
| 2026-09-03 | CNY 9.70 | 0.00% | CNY 9.68 | CNY 9.85 | CNY 9.67 | 17.28M |
| 2026-09-02 | CNY 9.70 | -3.19% | CNY 9.97 | CNY 10.00 | CNY 9.66 | 31.23M |
| 2026-09-01 | CNY 10.02 | +1.83% | CNY 9.80 | CNY 10.39 | CNY 9.78 | 41.64M |
| 2026-08-31 | CNY 9.84 | -0.51% | CNY 9.89 | CNY 10.00 | CNY 9.75 | 28.80M |
| 2026-08-28 | CNY 9.89 | -0.90% | CNY 10.01 | CNY 10.12 | CNY 9.83 | 37.01M |
| 2026-08-27 | CNY 9.98 | +2.67% | CNY 9.65 | CNY 10.00 | CNY 9.61 | 47.69M |
| 2026-08-26 | CNY 9.72 | +1.04% | CNY 9.57 | CNY 9.79 | CNY 9.49 | 46.46M |
| 2026-08-25 | CNY 9.62 | +3.44% | CNY 9.30 | CNY 9.74 | CNY 9.30 | 61.40M |
| 2026-08-24 | CNY 9.30 | +3.68% | CNY 9.15 | CNY 9.52 | CNY 9.09 | 45.99M |
| 2026-08-21 | CNY 8.97 | -0.88% | CNY 9.03 | CNY 9.14 | CNY 8.88 | 15.44M |
| 2026-08-20 | CNY 9.05 | +2.49% | CNY 8.82 | CNY 9.09 | CNY 8.82 | 16.88M |
| 2026-08-19 | CNY 8.83 | -1.89% | CNY 9.00 | CNY 9.03 | CNY 8.80 | 12.33M |
| 2026-08-18 | CNY 9.00 | +0.22% | CNY 8.95 | CNY 9.03 | CNY 8.90 | 11.96M |
| 2026-08-17 | CNY 8.98 | +1.01% | CNY 8.90 | CNY 9.01 | CNY 8.80 | 12.30M |
| 2026-08-14 | CNY 8.89 | -1.44% | CNY 9.02 | CNY 9.03 | CNY 8.88 | 10.79M |
| 2026-08-13 | CNY 9.02 | -0.88% | CNY 9.07 | CNY 9.13 | CNY 9.01 | 10.84M |
| 2026-08-12 | CNY 9.10 | +0.44% | CNY 9.04 | CNY 9.13 | CNY 9.01 | 10.80M |
| 2026-08-11 | CNY 9.06 | -1.63% | CNY 9.19 | CNY 9.21 | CNY 9.04 | 12.11M |
| 2026-08-10 | CNY 9.21 | +1.10% | CNY 9.08 | CNY 9.28 | CNY 9.08 | 12.73M |
| 2026-08-07 | CNY 9.11 | -1.09% | CNY 9.15 | CNY 9.17 | CNY 9.00 | 14.89M |
| 2026-08-06 | CNY 9.21 | +0.22% | CNY 9.17 | CNY 9.24 | CNY 9.08 | 14.94M |
| 2026-08-05 | CNY 9.19 | -0.76% | CNY 9.25 | CNY 9.31 | CNY 9.16 | 13.71M |
| 2026-08-04 | CNY 9.26 | -1.07% | CNY 9.37 | CNY 9.39 | CNY 9.24 | 13.60M |
| 2026-08-03 | CNY 9.36 | +0.97% | CNY 9.28 | CNY 9.37 | CNY 9.25 | 12.15M |
| 2026-07-31 | CNY 9.27 | -0.11% | CNY 9.18 | CNY 9.30 | CNY 9.15 | 13.96M |
| 2026-07-30 | CNY 9.28 | +1.09% | CNY 9.14 | CNY 9.35 | CNY 9.11 | 18.37M |
| 2026-07-29 | CNY 9.18 | +1.66% | CNY 9.04 | CNY 9.24 | CNY 8.99 | 18.03M |
| 2026-07-28 | CNY 9.03 | +0.22% | CNY 8.96 | CNY 9.04 | CNY 8.93 | 10.25M |
| 2026-07-27 | CNY 9.01 | +1.81% | CNY 8.82 | CNY 9.03 | CNY 8.81 | 15.38M |
| 2026-07-24 | CNY 8.85 | -3.49% | CNY 9.15 | CNY 9.20 | CNY 8.85 | 16.74M |
| 2026-07-23 | CNY 9.17 | -0.65% | CNY 9.15 | CNY 9.21 | CNY 9.01 | 15.69M |
| 2026-07-22 | CNY 9.23 | +0.11% | CNY 9.04 | CNY 9.23 | CNY 8.92 | 23.71M |
| 2026-07-21 | CNY 9.22 | +0.66% | CNY 9.16 | CNY 9.59 | CNY 9.13 | 42.17M |
| 2026-07-20 | CNY 9.16 | +2.46% | CNY 8.97 | CNY 9.17 | CNY 8.96 | 26.39M |
| 2026-07-17 | CNY 8.94 | -1.00% | CNY 9.02 | CNY 9.12 | CNY 8.83 | 19.01M |
| 2026-07-16 | CNY 9.03 | +0.89% | CNY 8.86 | CNY 9.10 | CNY 8.84 | 18.48M |
| 2026-07-15 | CNY 8.95 | +2.87% | CNY 8.73 | CNY 9.20 | CNY 8.71 | 20.84M |
| 2026-07-14 | CNY 8.70 | +0.93% | CNY 8.61 | CNY 8.74 | CNY 8.56 | 14.17M |
| 2026-07-13 | CNY 8.62 | -1.71% | CNY 8.73 | CNY 8.80 | CNY 8.55 | 13.79M |
| 2026-07-10 | CNY 8.77 | -0.45% | CNY 8.71 | CNY 8.84 | CNY 8.53 | 17.32M |
| 2026-07-09 | CNY 8.81 | +0.57% | CNY 8.69 | CNY 8.88 | CNY 8.65 | 14.51M |
| 2026-07-08 | CNY 8.76 | +0.69% | CNY 8.69 | CNY 8.87 | CNY 8.60 | 14.80M |
| 2026-07-07 | CNY 8.70 | -2.90% | CNY 8.86 | CNY 9.02 | CNY 8.69 | 15.41M |
| 2026-07-06 | CNY 8.96 | -0.44% | CNY 9.12 | CNY 9.12 | CNY 8.89 | 18.51M |
| 2026-07-03 | CNY 9.00 | 0.00% | CNY 9.05 | CNY 9.22 | CNY 8.92 | 21.67M |
| 2026-07-02 | CNY 9.00 | -0.55% | CNY 9.09 | CNY 9.35 | CNY 8.97 | 37.33M |
| 2026-07-01 | CNY 9.05 | +9.96% | CNY 8.22 | CNY 9.05 | CNY 8.15 | 40.86M |
| 2026-06-30 | CNY 8.23 | -1.08% | CNY 8.32 | CNY 8.37 | CNY 8.17 | 11.30M |
| 2026-06-29 | CNY 8.32 | -0.60% | CNY 8.33 | CNY 8.44 | CNY 8.15 | 11.62M |
| 2026-06-26 | CNY 8.37 | -5.74% | CNY 8.80 | CNY 8.85 | CNY 8.37 | 19.29M |
| 2026-06-25 | CNY 8.88 | +1.02% | CNY 8.70 | CNY 8.99 | CNY 8.60 | 18.24M |
| 2026-06-24 | CNY 8.79 | -3.83% | CNY 9.12 | CNY 9.22 | CNY 8.76 | 19.20M |
| 2026-06-23 | CNY 9.14 | -1.08% | CNY 9.23 | CNY 9.41 | CNY 9.11 | 19.69M |
| 2026-06-22 | CNY 9.24 | +4.88% | CNY 8.77 | CNY 9.25 | CNY 8.63 | 26.19M |
| 2026-06-18 | CNY 8.81 | -2.54% | CNY 9.02 | CNY 9.03 | CNY 8.80 | 11.11M |
| 2026-06-17 | CNY 9.04 | -0.55% | CNY 9.05 | CNY 9.13 | CNY 9.00 | 10.09M |
| 2026-06-16 | CNY 9.09 | -0.76% | CNY 9.10 | CNY 9.14 | CNY 9.01 | 11.05M |
| 2026-06-15 | CNY 9.16 | +3.04% | CNY 8.88 | CNY 9.29 | CNY 8.88 | 20.81M |
| 2026-06-12 | CNY 8.89 | +3.25% | CNY 8.62 | CNY 8.95 | CNY 8.59 | 19.59M |
| 2026-06-11 | CNY 8.61 | -1.71% | CNY 8.75 | CNY 8.95 | CNY 8.55 | 12.77M |
| 2026-06-10 | CNY 8.76 | +0.46% | CNY 8.73 | CNY 8.79 | CNY 8.65 | 9.99M |
| 2026-06-09 | CNY 8.72 | -0.11% | CNY 8.73 | CNY 8.83 | CNY 8.64 | 10.56M |
| 2026-06-08 | CNY 8.73 | -2.13% | CNY 8.85 | CNY 8.99 | CNY 8.64 | 14.29M |
| 2026-06-05 | CNY 8.92 | -1.22% | CNY 9.06 | CNY 9.11 | CNY 8.91 | 11.03M |
| 2026-06-04 | CNY 9.03 | -1.53% | CNY 9.14 | CNY 9.22 | CNY 8.96 | 10.41M |
| 2026-06-03 | CNY 9.17 | -0.65% | CNY 9.22 | CNY 9.26 | CNY 9.10 | 9.75M |
| 2026-06-02 | CNY 9.23 | -1.07% | CNY 9.35 | CNY 9.35 | CNY 9.18 | 10.32M |
| 2026-06-01 | CNY 9.33 | +1.74% | CNY 9.15 | CNY 9.34 | CNY 9.08 | 14.73M |
| 2026-05-29 | CNY 9.17 | +0.88% | CNY 9.08 | CNY 9.37 | CNY 9.04 | 18.11M |
| 2026-05-28 | CNY 9.09 | +0.44% | CNY 9.05 | CNY 9.13 | CNY 8.86 | 15.70M |
| 2026-05-27 | CNY 9.05 | -2.06% | CNY 9.22 | CNY 9.31 | CNY 9.00 | 12.94M |
| 2026-05-26 | CNY 9.24 | -0.22% | CNY 9.22 | CNY 9.28 | CNY 9.12 | 10.26M |