COSCO Shipping Specialized Carriers Co., Ltd. Class A 600428
SSE · China · Transportation
CNY 10.71+0.29 (+2.78%)
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 10.71 | +2.78% | CNY 10.45 | CNY 10.77 | CNY 10.45 | 25.78M |
| 2026-09-29 | CNY 10.42 | -3.52% | CNY 10.74 | CNY 10.74 | CNY 10.33 | 36.61M |
| 2026-09-28 | CNY 10.80 | -2.35% | CNY 11.05 | CNY 11.05 | CNY 10.72 | 23.62M |
| 2026-09-24 | CNY 11.06 | -1.51% | CNY 11.15 | CNY 11.39 | CNY 11.00 | 23.31M |
| 2026-09-23 | CNY 11.23 | -0.97% | CNY 11.30 | CNY 11.40 | CNY 11.18 | 18.89M |
| 2026-09-22 | CNY 11.34 | -1.48% | CNY 11.51 | CNY 11.52 | CNY 11.16 | 31.40M |
| 2026-09-21 | CNY 11.51 | +3.04% | CNY 11.24 | CNY 11.65 | CNY 11.15 | 45.21M |
| 2026-09-18 | CNY 11.17 | +0.63% | CNY 11.08 | CNY 11.30 | CNY 10.90 | 28.95M |
| 2026-09-17 | CNY 11.10 | +0.54% | CNY 11.00 | CNY 11.27 | CNY 10.84 | 39.64M |
| 2026-09-16 | CNY 11.04 | -0.45% | CNY 11.12 | CNY 11.22 | CNY 10.78 | 37.15M |
| 2026-09-15 | CNY 11.09 | -2.20% | CNY 11.28 | CNY 11.33 | CNY 11.04 | 28.85M |
| 2026-09-14 | CNY 11.34 | +0.80% | CNY 11.20 | CNY 11.59 | CNY 11.17 | 40.64M |
| 2026-09-11 | CNY 11.25 | -0.88% | CNY 11.30 | CNY 11.39 | CNY 10.90 | 51.25M |
| 2026-09-10 | CNY 11.35 | -3.40% | CNY 11.74 | CNY 11.85 | CNY 11.12 | 47.36M |
| 2026-09-09 | CNY 11.75 | +3.62% | CNY 11.27 | CNY 11.89 | CNY 11.21 | 46.10M |
| 2026-09-08 | CNY 11.34 | -0.09% | CNY 11.36 | CNY 11.48 | CNY 11.20 | 24.89M |
| 2026-09-07 | CNY 11.35 | -2.66% | CNY 11.65 | CNY 11.75 | CNY 11.32 | 30.48M |
| 2026-09-04 | CNY 11.66 | +0.09% | CNY 11.72 | CNY 11.82 | CNY 11.48 | 40.73M |
| 2026-09-03 | CNY 11.65 | +4.30% | CNY 11.14 | CNY 11.92 | CNY 11.12 | 73.82M |
| 2026-09-02 | CNY 11.17 | -4.28% | CNY 11.69 | CNY 11.79 | CNY 11.15 | 41.73M |
| 2026-09-01 | CNY 11.67 | +1.57% | CNY 11.53 | CNY 11.98 | CNY 11.51 | 52.61M |
| 2026-08-31 | CNY 11.49 | +0.17% | CNY 11.55 | CNY 11.65 | CNY 11.30 | 58.06M |
| 2026-08-28 | CNY 11.47 | +4.46% | CNY 11.05 | CNY 11.64 | CNY 11.03 | 64.30M |
| 2026-08-27 | CNY 10.98 | -1.52% | CNY 11.07 | CNY 11.24 | CNY 10.85 | 52.79M |
| 2026-08-26 | CNY 11.15 | -0.98% | CNY 11.20 | CNY 11.47 | CNY 11.11 | 35.36M |
| 2026-08-25 | CNY 11.26 | -0.79% | CNY 11.36 | CNY 11.50 | CNY 11.16 | 42.77M |
| 2026-08-24 | CNY 11.35 | -4.06% | CNY 11.79 | CNY 11.84 | CNY 11.35 | 38.44M |
| 2026-08-21 | CNY 11.83 | +3.05% | CNY 11.51 | CNY 11.90 | CNY 11.30 | 42.17M |
| 2026-08-20 | CNY 11.48 | -3.69% | CNY 11.92 | CNY 12.17 | CNY 11.36 | 50.99M |
| 2026-08-19 | CNY 11.92 | -1.41% | CNY 12.09 | CNY 12.18 | CNY 11.85 | 47.44M |
| 2026-08-18 | CNY 12.09 | +2.28% | CNY 11.81 | CNY 12.35 | CNY 11.78 | 44.62M |
| 2026-08-17 | CNY 11.82 | +0.08% | CNY 11.83 | CNY 11.99 | CNY 11.51 | 38.88M |
| 2026-08-14 | CNY 11.81 | -0.34% | CNY 11.91 | CNY 12.05 | CNY 11.68 | 34.84M |
| 2026-08-13 | CNY 11.85 | -1.74% | CNY 12.00 | CNY 12.52 | CNY 11.84 | 62.51M |
| 2026-08-12 | CNY 12.06 | +5.51% | CNY 11.45 | CNY 12.26 | CNY 11.37 | 69.55M |
| 2026-08-11 | CNY 11.43 | -1.89% | CNY 11.48 | CNY 11.82 | CNY 11.40 | 52.06M |
| 2026-08-10 | CNY 11.65 | -2.51% | CNY 11.82 | CNY 12.07 | CNY 11.53 | 75.39M |
| 2026-08-07 | CNY 11.95 | -0.42% | CNY 11.98 | CNY 12.13 | CNY 11.77 | 66.88M |
| 2026-08-06 | CNY 12.00 | +2.30% | CNY 11.71 | CNY 12.12 | CNY 11.63 | 73.06M |
| 2026-08-05 | CNY 11.73 | +1.30% | CNY 11.58 | CNY 11.88 | CNY 11.20 | 65.89M |
| 2026-08-04 | CNY 11.58 | +2.03% | CNY 11.35 | CNY 11.73 | CNY 11.19 | 62.04M |
| 2026-08-03 | CNY 11.35 | +0.35% | CNY 11.47 | CNY 11.68 | CNY 11.11 | 60.48M |
| 2026-07-31 | CNY 11.31 | +3.01% | CNY 10.51 | CNY 11.49 | CNY 10.51 | 72.52M |
| 2026-07-30 | CNY 10.98 | -2.31% | CNY 11.01 | CNY 11.50 | CNY 10.84 | 67.48M |
| 2026-07-29 | CNY 11.24 | +0.36% | CNY 11.05 | CNY 11.32 | CNY 10.75 | 64.52M |
| 2026-07-28 | CNY 11.20 | +3.70% | CNY 10.83 | CNY 11.32 | CNY 10.66 | 77.38M |
| 2026-07-27 | CNY 10.80 | +1.03% | CNY 10.20 | CNY 10.86 | CNY 10.13 | 66.73M |
| 2026-07-24 | CNY 10.69 | -3.17% | CNY 11.00 | CNY 11.25 | CNY 10.69 | 62.07M |
| 2026-07-23 | CNY 11.04 | -0.72% | CNY 10.96 | CNY 11.13 | CNY 10.78 | 67.74M |
| 2026-07-22 | CNY 11.12 | +2.02% | CNY 11.02 | CNY 11.55 | CNY 10.83 | 112.71M |
| 2026-07-21 | CNY 10.90 | -2.42% | CNY 11.01 | CNY 11.11 | CNY 10.55 | 117.82M |
| 2026-07-20 | CNY 11.17 | +5.78% | CNY 10.72 | CNY 11.45 | CNY 10.31 | 124.33M |
| 2026-07-17 | CNY 10.56 | +1.54% | CNY 10.40 | CNY 11.02 | CNY 10.34 | 99.74M |
| 2026-07-16 | CNY 10.40 | -1.61% | CNY 10.58 | CNY 10.74 | CNY 10.28 | 91.72M |
| 2026-07-15 | CNY 10.57 | -0.09% | CNY 10.27 | CNY 10.85 | CNY 10.10 | 116.30M |
| 2026-07-14 | CNY 10.58 | +7.74% | CNY 9.98 | CNY 10.64 | CNY 9.71 | 184.01M |
| 2026-07-13 | CNY 9.82 | +9.23% | CNY 9.15 | CNY 9.89 | CNY 9.15 | 217.91M |
| 2026-07-10 | CNY 8.99 | +10.04% | CNY 8.98 | CNY 8.99 | CNY 8.80 | 40.44M |
| 2026-07-09 | CNY 8.17 | -0.37% | CNY 8.23 | CNY 8.28 | CNY 7.99 | 28.13M |
| 2026-07-08 | CNY 8.20 | -1.09% | CNY 8.36 | CNY 8.53 | CNY 8.18 | 25.77M |
| 2026-07-07 | CNY 8.29 | -4.05% | CNY 8.64 | CNY 8.66 | CNY 8.27 | 25.67M |
| 2026-07-06 | CNY 8.64 | +0.12% | CNY 8.57 | CNY 8.74 | CNY 8.52 | 31.27M |
| 2026-07-03 | CNY 8.63 | +1.17% | CNY 8.60 | CNY 8.74 | CNY 8.50 | 36.38M |
| 2026-07-02 | CNY 8.53 | +3.65% | CNY 8.20 | CNY 8.65 | CNY 8.18 | 57.44M |
| 2026-07-01 | CNY 8.23 | +5.38% | CNY 7.78 | CNY 8.42 | CNY 7.78 | 63.69M |
| 2026-06-30 | CNY 7.81 | -5.33% | CNY 8.25 | CNY 8.25 | CNY 7.69 | 43.35M |
| 2026-06-29 | CNY 8.25 | +1.98% | CNY 8.05 | CNY 8.26 | CNY 7.70 | 45.45M |
| 2026-06-26 | CNY 8.09 | -1.10% | CNY 8.13 | CNY 8.25 | CNY 8.00 | 31.97M |
| 2026-06-25 | CNY 8.18 | +0.25% | CNY 8.11 | CNY 8.45 | CNY 7.99 | 45.57M |
| 2026-06-24 | CNY 8.16 | -2.39% | CNY 8.40 | CNY 8.64 | CNY 8.14 | 40.58M |
| 2026-06-23 | CNY 8.36 | +2.58% | CNY 8.20 | CNY 8.54 | CNY 8.15 | 60.98M |
| 2026-06-22 | CNY 8.15 | +3.69% | CNY 7.86 | CNY 8.18 | CNY 7.69 | 34.04M |
| 2026-06-18 | CNY 7.86 | -1.26% | CNY 7.92 | CNY 8.00 | CNY 7.75 | 23.96M |
| 2026-06-17 | CNY 7.96 | +0.38% | CNY 7.94 | CNY 8.08 | CNY 7.88 | 26.78M |
| 2026-06-16 | CNY 7.93 | -3.17% | CNY 8.12 | CNY 8.19 | CNY 7.90 | 33.04M |
| 2026-06-15 | CNY 8.19 | +2.50% | CNY 8.18 | CNY 8.43 | CNY 7.99 | 52.14M |
| 2026-06-12 | CNY 7.99 | +2.04% | CNY 7.83 | CNY 8.19 | CNY 7.83 | 53.98M |
| 2026-06-11 | CNY 7.83 | +2.22% | CNY 7.66 | CNY 7.86 | CNY 7.53 | 29.00M |
| 2026-06-10 | CNY 7.66 | -0.52% | CNY 7.62 | CNY 7.72 | CNY 7.49 | 22.81M |
| 2026-06-09 | CNY 7.70 | +2.94% | CNY 7.51 | CNY 7.74 | CNY 7.42 | 39.14M |
| 2026-06-08 | CNY 7.48 | -5.56% | CNY 7.85 | CNY 8.00 | CNY 7.41 | 41.49M |
| 2026-06-05 | CNY 7.92 | +4.07% | CNY 7.62 | CNY 8.12 | CNY 7.57 | 52.22M |
| 2026-06-04 | CNY 7.61 | -1.93% | CNY 7.75 | CNY 7.78 | CNY 7.52 | 35.29M |
| 2026-06-03 | CNY 7.76 | -3.60% | CNY 8.00 | CNY 8.08 | CNY 7.71 | 31.59M |
| 2026-06-02 | CNY 8.05 | -0.25% | CNY 8.01 | CNY 8.19 | CNY 7.99 | 42.33M |
| 2026-06-01 | CNY 8.07 | +3.46% | CNY 7.76 | CNY 8.10 | CNY 7.76 | 63.16M |
| 2026-05-29 | CNY 7.80 | +3.45% | CNY 7.52 | CNY 7.83 | CNY 7.51 | 49.61M |
| 2026-05-28 | CNY 7.54 | -1.69% | CNY 7.66 | CNY 7.69 | CNY 7.45 | 26.05M |
| 2026-05-27 | CNY 7.67 | -1.92% | CNY 7.75 | CNY 7.79 | CNY 7.54 | 28.51M |
| 2026-05-26 | CNY 7.82 | +0.90% | CNY 7.73 | CNY 7.85 | CNY 7.51 | 35.74M |