COSCO SHIPPING Development Co., Ltd. Class A 601866
SSE · China · Transportation
CNY 2.44+0.03 (+1.24%)
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 2.44 | +1.24% | CNY 2.40 | CNY 2.45 | CNY 2.39 | 59.71M |
| 2026-09-29 | CNY 2.41 | -0.41% | CNY 2.41 | CNY 2.44 | CNY 2.40 | 45.85M |
| 2026-09-28 | CNY 2.42 | 0.00% | CNY 2.42 | CNY 2.43 | CNY 2.39 | 55.98M |
| 2026-09-24 | CNY 2.42 | 0.00% | CNY 2.42 | CNY 2.44 | CNY 2.40 |
| 48.97M |
| 2026-09-23 | CNY 2.42 | -1.22% | CNY 2.45 | CNY 2.46 | CNY 2.42 | 48.14M |
| 2026-09-22 | CNY 2.45 | -2.00% | CNY 2.49 | CNY 2.50 | CNY 2.44 | 65.44M |
| 2026-09-21 | CNY 2.50 | +1.21% | CNY 2.47 | CNY 2.51 | CNY 2.45 | 59.98M |
| 2026-09-18 | CNY 2.47 | 0.00% | CNY 2.46 | CNY 2.50 | CNY 2.45 | 60.64M |
| 2026-09-17 | CNY 2.47 | +0.82% | CNY 2.45 | CNY 2.48 | CNY 2.42 | 58.50M |
| 2026-09-16 | CNY 2.45 | -0.41% | CNY 2.47 | CNY 2.48 | CNY 2.42 | 67.01M |
| 2026-09-15 | CNY 2.46 | -1.20% | CNY 2.48 | CNY 2.49 | CNY 2.44 | 57.85M |
| 2026-09-14 | CNY 2.49 | -0.40% | CNY 2.50 | CNY 2.56 | CNY 2.48 | 79.53M |
| 2026-09-11 | CNY 2.50 | -2.34% | CNY 2.55 | CNY 2.56 | CNY 2.48 | 97.56M |
| 2026-09-10 | CNY 2.56 | +1.59% | CNY 2.53 | CNY 2.57 | CNY 2.49 | 118.76M |
| 2026-09-09 | CNY 2.52 | +1.61% | CNY 2.47 | CNY 2.54 | CNY 2.46 | 110.86M |
| 2026-09-08 | CNY 2.48 | +1.64% | CNY 2.44 | CNY 2.49 | CNY 2.43 | 65.50M |
| 2026-09-07 | CNY 2.44 | 0.00% | CNY 2.44 | CNY 2.45 | CNY 2.42 | 60.37M |
| 2026-09-04 | CNY 2.44 | +0.41% | CNY 2.44 | CNY 2.46 | CNY 2.43 | 60.71M |
| 2026-09-03 | CNY 2.43 | +1.25% | CNY 2.40 | CNY 2.45 | CNY 2.40 | 72.94M |
| 2026-09-02 | CNY 2.40 | -2.04% | CNY 2.45 | CNY 2.46 | CNY 2.40 | 73.49M |
| 2026-09-01 | CNY 2.45 | +0.82% | CNY 2.43 | CNY 2.46 | CNY 2.42 | 72.29M |
| 2026-08-31 | CNY 2.43 | +0.41% | CNY 2.42 | CNY 2.44 | CNY 2.40 | 69.79M |
| 2026-08-28 | CNY 2.42 | +1.26% | CNY 2.39 | CNY 2.43 | CNY 2.37 | 75.27M |
| 2026-08-27 | CNY 2.39 | -1.65% | CNY 2.42 | CNY 2.43 | CNY 2.35 | 100.18M |
| 2026-08-26 | CNY 2.43 | +1.25% | CNY 2.40 | CNY 2.44 | CNY 2.39 | 66.87M |
| 2026-08-25 | CNY 2.40 | 0.00% | CNY 2.39 | CNY 2.41 | CNY 2.39 | 44.63M |
| 2026-08-24 | CNY 2.40 | +0.42% | CNY 2.39 | CNY 2.42 | CNY 2.38 | 62.57M |
| 2026-08-21 | CNY 2.39 | +0.84% | CNY 2.37 | CNY 2.40 | CNY 2.35 | 62.29M |
| 2026-08-20 | CNY 2.37 | 0.00% | CNY 2.37 | CNY 2.41 | CNY 2.35 | 55.34M |
| 2026-08-19 | CNY 2.37 | -0.84% | CNY 2.40 | CNY 2.42 | CNY 2.36 | 65.79M |
| 2026-08-18 | CNY 2.39 | +0.42% | CNY 2.37 | CNY 2.41 | CNY 2.37 | 56.28M |
| 2026-08-17 | CNY 2.38 | +1.28% | CNY 2.35 | CNY 2.39 | CNY 2.34 | 55.07M |
| 2026-08-14 | CNY 2.35 | 0.00% | CNY 2.35 | CNY 2.36 | CNY 2.33 | 37.14M |
| 2026-08-13 | CNY 2.35 | -1.67% | CNY 2.39 | CNY 2.40 | CNY 2.35 | 43.01M |
| 2026-08-12 | CNY 2.39 | +0.42% | CNY 2.37 | CNY 2.40 | CNY 2.36 | 42.60M |
| 2026-08-11 | CNY 2.38 | -1.65% | CNY 2.43 | CNY 2.43 | CNY 2.37 | 57.38M |
| 2026-08-10 | CNY 2.42 | +1.26% | CNY 2.40 | CNY 2.43 | CNY 2.39 | 50.48M |
| 2026-08-07 | CNY 2.39 | -0.83% | CNY 2.41 | CNY 2.41 | CNY 2.38 | 38.45M |
| 2026-08-06 | CNY 2.41 | -1.23% | CNY 2.44 | CNY 2.45 | CNY 2.39 | 69.01M |
| 2026-08-05 | CNY 2.44 | -0.41% | CNY 2.45 | CNY 2.46 | CNY 2.41 | 61.95M |
| 2026-08-04 | CNY 2.45 | -1.61% | CNY 2.50 | CNY 2.51 | CNY 2.44 | 70.50M |
| 2026-08-03 | CNY 2.49 | +0.81% | CNY 2.46 | CNY 2.51 | CNY 2.45 | 77.45M |
| 2026-07-31 | CNY 2.47 | 0.00% | CNY 2.46 | CNY 2.47 | CNY 2.43 | 67.22M |
| 2026-07-30 | CNY 2.47 | +1.23% | CNY 2.44 | CNY 2.48 | CNY 2.43 | 74.04M |
| 2026-07-29 | CNY 2.44 | +0.83% | CNY 2.41 | CNY 2.45 | CNY 2.41 | 82.17M |
| 2026-07-28 | CNY 2.42 | 0.00% | CNY 2.42 | CNY 2.43 | CNY 2.38 | 68.71M |
| 2026-07-27 | CNY 2.42 | 0.00% | CNY 2.42 | CNY 2.44 | CNY 2.40 | 59.45M |
| 2026-07-24 | CNY 2.42 | -1.63% | CNY 2.46 | CNY 2.47 | CNY 2.41 | 66.59M |
| 2026-07-23 | CNY 2.46 | +0.82% | CNY 2.43 | CNY 2.47 | CNY 2.41 | 67.14M |
| 2026-07-22 | CNY 2.44 | +1.67% | CNY 2.41 | CNY 2.45 | CNY 2.39 | 106.87M |
| 2026-07-21 | CNY 2.40 | 0.00% | CNY 2.40 | CNY 2.45 | CNY 2.39 | 84.88M |
| 2026-07-20 | CNY 2.40 | +1.27% | CNY 2.37 | CNY 2.43 | CNY 2.36 | 92.83M |
| 2026-07-17 | CNY 2.37 | -0.42% | CNY 2.39 | CNY 2.42 | CNY 2.36 | 72.71M |
| 2026-07-16 | CNY 2.38 | -1.24% | CNY 2.41 | CNY 2.44 | CNY 2.37 | 75.42M |
| 2026-07-15 | CNY 2.41 | +2.12% | CNY 2.36 | CNY 2.43 | CNY 2.35 | 79.24M |
| 2026-07-14 | CNY 2.36 | +1.72% | CNY 2.31 | CNY 2.37 | CNY 2.31 | 71.41M |
| 2026-07-13 | CNY 2.32 | -0.43% | CNY 2.32 | CNY 2.36 | CNY 2.30 | 66.92M |
| 2026-07-10 | CNY 2.33 | +2.19% | CNY 2.28 | CNY 2.35 | CNY 2.26 | 78.72M |
| 2026-07-09 | CNY 2.28 | 0.00% | CNY 2.28 | CNY 2.31 | CNY 2.27 | 49.79M |
| 2026-07-08 | CNY 2.28 | +0.44% | CNY 2.27 | CNY 2.30 | CNY 2.25 | 48.44M |
| 2026-07-07 | CNY 2.27 | -2.99% | CNY 2.33 | CNY 2.34 | CNY 2.25 | 70.46M |
| 2026-07-06 | CNY 2.34 | +2.18% | CNY 2.30 | CNY 2.34 | CNY 2.29 | 70.99M |
| 2026-07-03 | CNY 2.29 | +0.44% | CNY 2.29 | CNY 2.33 | CNY 2.27 | 72.12M |
| 2026-07-02 | CNY 2.28 | +0.44% | CNY 2.27 | CNY 2.32 | CNY 2.26 | 60.99M |
| 2026-07-01 | CNY 2.27 | +2.71% | CNY 2.21 | CNY 2.30 | CNY 2.20 | 78.81M |
| 2026-06-30 | CNY 2.21 | -1.78% | CNY 2.24 | CNY 2.25 | CNY 2.20 | 48.51M |
| 2026-06-29 | CNY 2.25 | -0.88% | CNY 2.27 | CNY 2.28 | CNY 2.18 | 64.43M |
| 2026-06-26 | CNY 2.27 | -2.16% | CNY 2.31 | CNY 2.31 | CNY 2.26 | 64.79M |
| 2026-06-25 | CNY 2.32 | -1.28% | CNY 2.35 | CNY 2.35 | CNY 2.29 | 70.39M |
| 2026-06-24 | CNY 2.35 | -0.84% | CNY 2.38 | CNY 2.42 | CNY 2.35 | 72.80M |
| 2026-06-23 | CNY 2.37 | -0.84% | CNY 2.39 | CNY 2.44 | CNY 2.37 | 63.28M |
| 2026-06-22 | CNY 2.39 | +1.27% | CNY 2.35 | CNY 2.40 | CNY 2.31 | 68.97M |
| 2026-06-18 | CNY 2.36 | -2.07% | CNY 2.40 | CNY 2.40 | CNY 2.35 | 61.16M |
| 2026-06-17 | CNY 2.41 | +0.42% | CNY 2.39 | CNY 2.42 | CNY 2.38 | 64.14M |
| 2026-06-16 | CNY 2.40 | -2.83% | CNY 2.44 | CNY 2.45 | CNY 2.39 | 74.82M |
| 2026-06-15 | CNY 2.47 | +3.35% | CNY 2.44 | CNY 2.55 | CNY 2.43 | 108.05M |
| 2026-06-12 | CNY 2.39 | +1.27% | CNY 2.36 | CNY 2.42 | CNY 2.36 | 80.46M |
| 2026-06-11 | CNY 2.36 | 0.00% | CNY 2.35 | CNY 2.37 | CNY 2.32 | 56.65M |
| 2026-06-10 | CNY 2.36 | -1.67% | CNY 2.39 | CNY 2.40 | CNY 2.33 | 66.80M |
| 2026-06-09 | CNY 2.40 | -0.83% | CNY 2.42 | CNY 2.43 | CNY 2.38 | 59.24M |
| 2026-06-08 | CNY 2.42 | -3.20% | CNY 2.48 | CNY 2.48 | CNY 2.40 | 85.83M |
| 2026-06-05 | CNY 2.50 | +0.81% | CNY 2.48 | CNY 2.53 | CNY 2.48 | 70.06M |
| 2026-06-04 | CNY 2.48 | -1.98% | CNY 2.53 | CNY 2.55 | CNY 2.48 | 75.51M |
| 2026-06-03 | CNY 2.53 | -1.94% | CNY 2.58 | CNY 2.58 | CNY 2.52 | 69.93M |
| 2026-06-02 | CNY 2.58 | 0.00% | CNY 2.58 | CNY 2.60 | CNY 2.55 | 65.78M |
| 2026-06-01 | CNY 2.58 | +2.38% | CNY 2.53 | CNY 2.59 | CNY 2.51 | 80.52M |
| 2026-05-29 | CNY 2.52 | 0.00% | CNY 2.52 | CNY 2.55 | CNY 2.51 | 59.28M |
| 2026-05-28 | CNY 2.52 | 0.00% | CNY 2.51 | CNY 2.54 | CNY 2.50 | 52.67M |
| 2026-05-27 | CNY 2.52 | -3.08% | CNY 2.59 | CNY 2.60 | CNY 2.51 | 97.84M |
| 2026-05-26 | CNY 2.60 | -0.76% | CNY 2.62 | CNY 2.63 | CNY 2.57 | 80.86M |