COSCO SHIPPING Energy Transportation Co., Ltd. Class A 600026
SSE · China · Transportation
CNY 20.56+0.29 (+1.43%)
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 20.56 | +1.43% | CNY 20.31 | CNY 20.86 | CNY 20.21 | 44.67M |
| 2026-09-29 | CNY 20.27 | -4.52% | CNY 21.02 | CNY 21.23 | CNY 20.24 | 70.58M |
| 2026-09-28 | CNY 21.23 | -0.79% | CNY 21.56 | CNY 21.85 | CNY 21.09 | 53.70M |
| 2026-09-24 | CNY 21.40 | +1.52% | CNY 21.25 | CNY 21.63 | CNY 21.05 | 55.07M |
| 2026-09-23 | CNY 21.08 | -3.79% | CNY 21.55 | CNY 21.75 | CNY 21.04 | 65.51M |
| 2026-09-22 | CNY 21.91 | -4.41% | CNY 22.33 | CNY 22.37 | CNY 21.38 | 94.58M |
| 2026-09-21 | CNY 22.92 | +3.85% | CNY 22.12 | CNY 23.08 | CNY 21.82 | 97.26M |
| 2026-09-18 | CNY 22.07 | -0.09% | CNY 21.52 | CNY 22.30 | CNY 20.89 | 95.14M |
| 2026-09-17 | CNY 22.09 | +6.61% | CNY 21.40 | CNY 22.36 | CNY 20.85 | 100.42M |
| 2026-09-16 | CNY 20.72 | -1.57% | CNY 21.50 | CNY 21.69 | CNY 20.31 | 66.58M |
| 2026-09-15 | CNY 21.05 | +0.72% | CNY 21.32 | CNY 21.65 | CNY 20.58 | 71.62M |
| 2026-09-14 | CNY 20.90 | +0.19% | CNY 21.60 | CNY 22.30 | CNY 20.77 | 87.31M |
| 2026-09-11 | CNY 20.86 | -2.07% | CNY 21.82 | CNY 21.96 | CNY 20.61 | 68.98M |
| 2026-09-10 | CNY 21.30 | -0.61% | CNY 21.50 | CNY 21.50 | CNY 20.69 | 74.50M |
| 2026-09-09 | CNY 21.43 | +5.93% | CNY 20.23 | CNY 21.62 | CNY 19.99 | 104.28M |
| 2026-09-08 | CNY 20.23 | +2.43% | CNY 19.95 | CNY 20.45 | CNY 19.73 | 58.26M |
| 2026-09-07 | CNY 19.75 | -2.90% | CNY 20.97 | CNY 21.05 | CNY 19.68 | 68.50M |
| 2026-09-04 | CNY 20.34 | +0.05% | CNY 20.50 | CNY 21.18 | CNY 20.20 | 90.55M |
| 2026-09-03 | CNY 20.33 | +8.77% | CNY 18.90 | CNY 20.56 | CNY 18.90 | 115.72M |
| 2026-09-02 | CNY 18.69 | -1.99% | CNY 19.34 | CNY 19.34 | CNY 18.58 | 49.73M |
| 2026-09-01 | CNY 19.07 | -0.78% | CNY 18.96 | CNY 19.48 | CNY 18.79 | 54.34M |
| 2026-08-31 | CNY 19.22 | +2.18% | CNY 18.99 | CNY 19.35 | CNY 18.38 | 74.93M |
| 2026-08-28 | CNY 18.81 | +1.07% | CNY 18.98 | CNY 19.10 | CNY 18.62 | 45.53M |
| 2026-08-27 | CNY 18.61 | +0.22% | CNY 18.13 | CNY 18.70 | CNY 18.08 | 49.92M |
| 2026-08-26 | CNY 18.57 | -2.47% | CNY 18.60 | CNY 19.15 | CNY 18.47 | 54.96M |
| 2026-08-25 | CNY 19.04 | -0.52% | CNY 19.37 | CNY 19.43 | CNY 18.73 | 57.01M |
| 2026-08-24 | CNY 19.14 | -2.25% | CNY 19.57 | CNY 19.85 | CNY 19.10 | 84.35M |
| 2026-08-21 | CNY 19.58 | +6.94% | CNY 18.46 | CNY 19.69 | CNY 18.42 | 111.92M |
| 2026-08-20 | CNY 18.31 | -0.05% | CNY 18.50 | CNY 19.23 | CNY 18.20 | 90.77M |
| 2026-08-19 | CNY 18.32 | +1.78% | CNY 18.30 | CNY 18.83 | CNY 17.92 | 88.64M |
| 2026-08-18 | CNY 18.00 | +1.69% | CNY 17.82 | CNY 18.15 | CNY 17.65 | 42.92M |
| 2026-08-17 | CNY 17.70 | +5.99% | CNY 16.87 | CNY 17.75 | CNY 16.75 | 56.94M |
| 2026-08-14 | CNY 16.70 | -0.30% | CNY 16.99 | CNY 17.03 | CNY 16.45 | 31.44M |
| 2026-08-13 | CNY 16.75 | +0.06% | CNY 16.94 | CNY 17.11 | CNY 16.66 | 33.26M |
| 2026-08-12 | CNY 16.74 | +2.70% | CNY 16.34 | CNY 16.83 | CNY 16.31 | 48.18M |
| 2026-08-11 | CNY 16.30 | -7.70% | CNY 17.54 | CNY 17.75 | CNY 16.29 | 96.46M |
| 2026-08-10 | CNY 17.66 | -0.23% | CNY 17.55 | CNY 17.92 | CNY 17.31 | 39.49M |
| 2026-08-07 | CNY 17.70 | +1.37% | CNY 17.80 | CNY 17.88 | CNY 17.56 | 44.96M |
| 2026-08-06 | CNY 17.46 | -2.29% | CNY 17.61 | CNY 17.89 | CNY 17.13 | 62.25M |
| 2026-08-05 | CNY 17.87 | +6.05% | CNY 16.80 | CNY 17.99 | CNY 16.30 | 83.03M |
| 2026-08-04 | CNY 16.85 | -0.94% | CNY 17.00 | CNY 17.48 | CNY 16.75 | 58.47M |
| 2026-08-03 | CNY 17.01 | +0.83% | CNY 16.88 | CNY 17.10 | CNY 16.38 | 52.34M |
| 2026-07-31 | CNY 16.87 | +0.12% | CNY 16.25 | CNY 16.98 | CNY 16.24 | 54.79M |
| 2026-07-30 | CNY 16.85 | +4.53% | CNY 16.13 | CNY 17.40 | CNY 16.13 | 84.79M |
| 2026-07-29 | CNY 16.12 | +2.22% | CNY 15.77 | CNY 16.32 | CNY 15.61 | 57.03M |
| 2026-07-28 | CNY 15.77 | -1.07% | CNY 15.61 | CNY 15.87 | CNY 15.41 | 45.28M |
| 2026-07-27 | CNY 15.94 | +2.51% | CNY 15.52 | CNY 16.04 | CNY 15.30 | 65.01M |
| 2026-07-24 | CNY 15.55 | -2.87% | CNY 16.12 | CNY 16.40 | CNY 15.34 | 77.36M |
| 2026-07-23 | CNY 16.01 | +2.23% | CNY 15.84 | CNY 16.03 | CNY 15.20 | 65.98M |
| 2026-07-22 | CNY 15.66 | +5.24% | CNY 15.06 | CNY 15.84 | CNY 15.06 | 87.96M |
| 2026-07-21 | CNY 14.88 | +2.48% | CNY 14.65 | CNY 14.89 | CNY 14.15 | 73.41M |
| 2026-07-20 | CNY 14.52 | +2.18% | CNY 14.41 | CNY 14.86 | CNY 14.23 | 76.10M |
| 2026-07-17 | CNY 14.21 | -4.89% | CNY 14.53 | CNY 14.68 | CNY 14.06 | 57.18M |
| 2026-07-16 | CNY 14.94 | -5.62% | CNY 15.55 | CNY 15.63 | CNY 14.80 | 63.62M |
| 2026-07-15 | CNY 15.83 | +3.60% | CNY 15.28 | CNY 16.33 | CNY 15.28 | 80.56M |
| 2026-07-14 | CNY 15.28 | -0.52% | CNY 15.21 | CNY 15.28 | CNY 14.67 | 71.56M |
| 2026-07-13 | CNY 15.36 | -2.60% | CNY 16.00 | CNY 16.15 | CNY 15.20 | 62.12M |
| 2026-07-10 | CNY 15.77 | -1.00% | CNY 15.50 | CNY 15.97 | CNY 15.18 | 60.62M |
| 2026-07-09 | CNY 15.93 | +0.63% | CNY 16.07 | CNY 16.23 | CNY 15.57 | 64.06M |
| 2026-07-08 | CNY 15.83 | -3.53% | CNY 16.38 | CNY 16.62 | CNY 15.82 | 57.70M |
| 2026-07-07 | CNY 16.41 | -5.53% | CNY 17.31 | CNY 17.56 | CNY 16.34 | 75.56M |
| 2026-07-06 | CNY 17.37 | 0.00% | CNY 17.97 | CNY 18.20 | CNY 17.24 | 83.29M |
| 2026-07-03 | CNY 17.37 | +5.27% | CNY 17.32 | CNY 17.81 | CNY 17.10 | 90.74M |
| 2026-07-02 | CNY 16.50 | -1.20% | CNY 16.70 | CNY 17.30 | CNY 16.42 | 87.68M |
| 2026-07-01 | CNY 16.70 | -6.91% | CNY 17.51 | CNY 17.70 | CNY 16.60 | 106.02M |
| 2026-06-30 | CNY 17.94 | -4.06% | CNY 18.30 | CNY 18.83 | CNY 17.86 | 82.35M |
| 2026-06-29 | CNY 18.70 | -6.31% | CNY 19.38 | CNY 19.66 | CNY 18.61 | 92.68M |
| 2026-06-26 | CNY 19.96 | -8.36% | CNY 20.80 | CNY 20.95 | CNY 19.73 | 107.35M |
| 2026-06-25 | CNY 21.78 | -4.60% | CNY 22.51 | CNY 22.75 | CNY 21.60 | 166.34M |
| 2026-06-24 | CNY 22.83 | +10.02% | CNY 21.41 | CNY 22.83 | CNY 21.22 | 126.40M |
| 2026-06-23 | CNY 20.75 | +1.52% | CNY 20.62 | CNY 21.55 | CNY 20.52 | 120.27M |
| 2026-06-22 | CNY 20.44 | +5.91% | CNY 19.15 | CNY 20.63 | CNY 18.55 | 139.79M |
| 2026-06-18 | CNY 19.30 | -1.98% | CNY 19.90 | CNY 20.10 | CNY 18.88 | 128.12M |
| 2026-06-17 | CNY 19.69 | +10.00% | CNY 18.10 | CNY 19.69 | CNY 18.00 | 106.78M |
| 2026-06-16 | CNY 17.90 | -7.01% | CNY 19.77 | CNY 19.97 | CNY 17.50 | 179.88M |
| 2026-06-15 | CNY 19.25 | +10.00% | CNY 19.25 | CNY 19.25 | CNY 19.25 | 17.18M |
| 2026-06-12 | CNY 17.50 | +5.11% | CNY 16.93 | CNY 17.88 | CNY 16.93 | 108.91M |
| 2026-06-11 | CNY 16.65 | +0.42% | CNY 16.75 | CNY 16.85 | CNY 15.99 | 55.24M |
| 2026-06-10 | CNY 16.58 | -1.37% | CNY 16.81 | CNY 17.41 | CNY 16.37 | 54.41M |
| 2026-06-09 | CNY 16.81 | +0.36% | CNY 16.92 | CNY 17.01 | CNY 16.43 | 51.93M |
| 2026-06-08 | CNY 16.75 | -4.78% | CNY 17.51 | CNY 17.75 | CNY 16.72 | 61.25M |
| 2026-06-05 | CNY 17.59 | -0.62% | CNY 17.99 | CNY 18.00 | CNY 17.29 | 59.06M |
| 2026-06-04 | CNY 17.70 | -1.34% | CNY 17.90 | CNY 18.20 | CNY 17.59 | 61.00M |
| 2026-06-03 | CNY 17.94 | -3.29% | CNY 18.44 | CNY 18.50 | CNY 17.75 | 68.14M |
| 2026-06-02 | CNY 18.55 | -1.33% | CNY 18.98 | CNY 19.00 | CNY 18.15 | 67.85M |
| 2026-06-01 | CNY 18.80 | -3.49% | CNY 19.66 | CNY 19.68 | CNY 18.68 | 64.50M |
| 2026-05-29 | CNY 19.48 | -1.86% | CNY 19.64 | CNY 19.95 | CNY 19.25 | 67.04M |
| 2026-05-28 | CNY 19.85 | -2.22% | CNY 20.10 | CNY 20.29 | CNY 19.74 | 50.35M |
| 2026-05-27 | CNY 20.30 | -4.38% | CNY 21.16 | CNY 21.38 | CNY 20.00 | 70.05M |
| 2026-05-26 | CNY 21.23 | -2.97% | CNY 21.57 | CNY 22.00 | CNY 20.62 | 76.80M |