COSCO SHIPPING Holdings Co., Ltd. Class A 601919
SSE · China · Transportation
CNY 16.37+0.04 (+0.24%)
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 16.37 | +0.24% | CNY 16.30 | CNY 16.51 | CNY 16.26 | 52.99M |
| 2026-09-29 | CNY 16.33 | -0.79% | CNY 16.43 | CNY 16.45 | CNY 16.04 | 74.28M |
| 2026-09-28 | CNY 16.46 | +0.98% | CNY 16.44 | CNY 16.58 | CNY 16.19 | 73.25M |
| 2026-09-24 | CNY 16.30 | -0.37% | CNY 16.31 | CNY 16.40 | CNY 16.20 | 43.36M |
| 2026-09-23 | CNY 16.36 | -1.21% | CNY 16.50 | CNY 16.55 | CNY 16.29 | 47.35M |
| 2026-09-22 | CNY 16.56 | -0.90% | CNY 16.68 | CNY 16.72 | CNY 16.39 | 67.68M |
| 2026-09-21 | CNY 16.71 | +3.79% | CNY 16.10 | CNY 16.74 | CNY 16.06 | 107.52M |
| 2026-09-18 | CNY 16.10 | -1.04% | CNY 16.13 | CNY 16.28 | CNY 16.06 | 67.60M |
| 2026-09-17 | CNY 16.27 | -0.67% | CNY 16.42 | CNY 16.42 | CNY 15.90 | 89.10M |
| 2026-09-16 | CNY 16.38 | +2.50% | CNY 16.31 | CNY 16.43 | CNY 16.22 | 95.07M |
| 2026-09-15 | CNY 15.98 | -0.75% | CNY 16.10 | CNY 16.12 | CNY 15.90 | 46.60M |
| 2026-09-14 | CNY 16.10 | -0.56% | CNY 16.25 | CNY 16.39 | CNY 16.02 | 70.01M |
| 2026-09-11 | CNY 16.19 | -1.16% | CNY 16.44 | CNY 16.44 | CNY 16.13 | 68.71M |
| 2026-09-10 | CNY 16.38 | -0.97% | CNY 16.56 | CNY 16.56 | CNY 16.30 | 60.36M |
| 2026-09-09 | CNY 16.54 | +2.48% | CNY 16.18 | CNY 16.56 | CNY 16.05 | 83.95M |
| 2026-09-08 | CNY 16.14 | +0.87% | CNY 16.00 | CNY 16.17 | CNY 15.90 | 58.48M |
| 2026-09-07 | CNY 16.00 | -0.37% | CNY 16.11 | CNY 16.26 | CNY 15.90 | 85.32M |
| 2026-09-04 | CNY 16.06 | -3.08% | CNY 16.59 | CNY 16.63 | CNY 15.88 | 126.23M |
| 2026-09-03 | CNY 16.57 | +0.73% | CNY 16.59 | CNY 16.77 | CNY 16.46 | 72.10M |
| 2026-09-02 | CNY 16.45 | -3.12% | CNY 16.95 | CNY 17.04 | CNY 16.39 | 112.47M |
| 2026-09-01 | CNY 16.98 | -0.12% | CNY 17.01 | CNY 17.23 | CNY 16.93 | 86.57M |
| 2026-08-31 | CNY 17.00 | +0.71% | CNY 16.64 | CNY 17.05 | CNY 16.62 | 107.89M |
| 2026-08-28 | CNY 16.88 | -1.34% | CNY 16.87 | CNY 17.09 | CNY 16.82 | 97.78M |
| 2026-08-27 | CNY 17.11 | +0.71% | CNY 17.00 | CNY 17.19 | CNY 16.88 | 69.07M |
| 2026-08-26 | CNY 16.99 | -0.47% | CNY 16.78 | CNY 17.03 | CNY 16.58 | 109.69M |
| 2026-08-25 | CNY 17.07 | -2.01% | CNY 17.40 | CNY 17.42 | CNY 16.98 | 134.18M |
| 2026-08-24 | CNY 17.42 | +2.41% | CNY 17.07 | CNY 17.52 | CNY 16.96 | 151.95M |
| 2026-08-21 | CNY 17.01 | +2.22% | CNY 16.70 | CNY 17.08 | CNY 16.64 | 112.19M |
| 2026-08-20 | CNY 16.64 | +0.54% | CNY 16.42 | CNY 16.83 | CNY 16.42 | 102.67M |
| 2026-08-19 | CNY 16.55 | +1.47% | CNY 16.30 | CNY 16.55 | CNY 16.23 | 125.49M |
| 2026-08-18 | CNY 16.31 | +2.13% | CNY 15.97 | CNY 16.36 | CNY 15.95 | 115.46M |
| 2026-08-17 | CNY 15.97 | +3.77% | CNY 15.59 | CNY 15.98 | CNY 15.59 | 113.49M |
| 2026-08-14 | CNY 15.39 | +0.92% | CNY 15.32 | CNY 15.49 | CNY 15.27 | 51.67M |
| 2026-08-13 | CNY 15.25 | -1.10% | CNY 15.42 | CNY 15.45 | CNY 15.16 | 77.12M |
| 2026-08-12 | CNY 15.42 | -0.39% | CNY 15.45 | CNY 15.52 | CNY 15.36 | 57.88M |
| 2026-08-11 | CNY 15.48 | -1.02% | CNY 15.65 | CNY 15.79 | CNY 15.44 | 60.36M |
| 2026-08-10 | CNY 15.64 | +1.36% | CNY 15.45 | CNY 15.75 | CNY 15.44 | 65.07M |
| 2026-08-07 | CNY 15.43 | +0.39% | CNY 15.38 | CNY 15.53 | CNY 15.30 | 66.39M |
| 2026-08-06 | CNY 15.37 | -0.19% | CNY 15.31 | CNY 15.45 | CNY 15.25 | 67.07M |
| 2026-08-05 | CNY 15.40 | +0.26% | CNY 15.30 | CNY 15.48 | CNY 15.12 | 95.31M |
| 2026-08-04 | CNY 15.36 | -2.29% | CNY 15.62 | CNY 15.65 | CNY 15.33 | 80.53M |
| 2026-08-03 | CNY 15.72 | +0.58% | CNY 15.62 | CNY 15.76 | CNY 15.58 | 84.70M |
| 2026-07-31 | CNY 15.63 | -0.45% | CNY 15.48 | CNY 15.63 | CNY 15.32 | 98.54M |
| 2026-07-30 | CNY 15.70 | +0.96% | CNY 15.50 | CNY 15.70 | CNY 15.46 | 80.98M |
| 2026-07-29 | CNY 15.55 | +0.78% | CNY 15.57 | CNY 15.62 | CNY 15.40 | 84.05M |
| 2026-07-28 | CNY 15.43 | +0.78% | CNY 15.26 | CNY 15.43 | CNY 15.20 | 93.24M |
| 2026-07-27 | CNY 15.31 | -0.07% | CNY 15.34 | CNY 15.37 | CNY 15.12 | 94.51M |
| 2026-07-24 | CNY 15.32 | +0.33% | CNY 15.30 | CNY 15.40 | CNY 15.27 | 101.45M |
| 2026-07-23 | CNY 15.27 | +0.86% | CNY 15.13 | CNY 15.29 | CNY 14.97 | 99.31M |
| 2026-07-22 | CNY 15.14 | +1.82% | CNY 14.88 | CNY 15.15 | CNY 14.79 | 117.51M |
| 2026-07-21 | CNY 14.87 | -0.40% | CNY 15.05 | CNY 15.07 | CNY 14.77 | 119.87M |
| 2026-07-20 | CNY 14.93 | +2.68% | CNY 14.54 | CNY 14.98 | CNY 14.51 | 136.20M |
| 2026-07-17 | CNY 14.54 | -0.07% | CNY 14.50 | CNY 14.74 | CNY 14.48 | 98.70M |
| 2026-07-16 | CNY 14.55 | -0.75% | CNY 14.65 | CNY 14.76 | CNY 14.50 | 77.62M |
| 2026-07-15 | CNY 14.66 | +1.73% | CNY 14.39 | CNY 14.68 | CNY 14.27 | 91.11M |
| 2026-07-14 | CNY 14.41 | +2.05% | CNY 14.14 | CNY 14.42 | CNY 14.07 | 95.46M |
| 2026-07-13 | CNY 14.12 | +1.00% | CNY 13.93 | CNY 14.15 | CNY 13.91 | 87.28M |
| 2026-07-10 | CNY 13.98 | +0.43% | CNY 13.92 | CNY 14.01 | CNY 13.80 | 56.80M |
| 2026-07-09 | CNY 13.92 | -0.50% | CNY 13.93 | CNY 13.99 | CNY 13.80 | 55.19M |
| 2026-07-08 | CNY 13.99 | +1.16% | CNY 13.86 | CNY 14.12 | CNY 13.74 | 68.09M |
| 2026-07-07 | CNY 13.83 | -1.07% | CNY 14.10 | CNY 14.14 | CNY 13.68 | 72.72M |
| 2026-07-06 | CNY 13.98 | +1.90% | CNY 13.76 | CNY 14.00 | CNY 13.62 | 86.03M |
| 2026-07-03 | CNY 13.72 | +4.02% | CNY 13.30 | CNY 13.80 | CNY 13.26 | 112.53M |
| 2026-07-02 | CNY 13.19 | +0.23% | CNY 13.17 | CNY 13.26 | CNY 13.11 | 60.97M |
| 2026-07-01 | CNY 13.16 | -0.75% | CNY 13.22 | CNY 13.33 | CNY 13.08 | 70.39M |
| 2026-06-30 | CNY 13.26 | -1.04% | CNY 13.40 | CNY 13.49 | CNY 13.20 | 66.76M |
| 2026-06-29 | CNY 13.40 | +0.07% | CNY 13.40 | CNY 13.45 | CNY 13.10 | 72.16M |
| 2026-06-26 | CNY 13.39 | -3.11% | CNY 13.51 | CNY 13.51 | CNY 13.25 | 81.75M |
| 2026-06-25 | CNY 13.82 | -1.29% | CNY 13.89 | CNY 14.02 | CNY 13.77 | 90.97M |
| 2026-06-24 | CNY 14.00 | +0.07% | CNY 14.03 | CNY 14.27 | CNY 13.90 | 83.51M |
| 2026-06-23 | CNY 13.99 | -1.13% | CNY 14.16 | CNY 14.30 | CNY 13.97 | 79.58M |
| 2026-06-22 | CNY 14.15 | +2.54% | CNY 13.78 | CNY 14.21 | CNY 13.60 | 113.40M |
| 2026-06-18 | CNY 13.80 | -1.71% | CNY 14.05 | CNY 14.12 | CNY 13.80 | 125.72M |
| 2026-06-17 | CNY 14.04 | -1.40% | CNY 14.25 | CNY 14.25 | CNY 14.00 | 113.18M |
| 2026-06-16 | CNY 14.24 | -1.73% | CNY 14.32 | CNY 14.38 | CNY 14.17 | 100.78M |
| 2026-06-15 | CNY 14.49 | -0.55% | CNY 14.77 | CNY 14.92 | CNY 14.40 | 125.05M |
| 2026-06-12 | CNY 14.57 | +2.39% | CNY 14.27 | CNY 14.65 | CNY 14.24 | 159.53M |
| 2026-06-11 | CNY 14.23 | -1.25% | CNY 14.46 | CNY 14.56 | CNY 14.19 | 109.36M |
| 2026-06-10 | CNY 14.41 | -2.70% | CNY 14.71 | CNY 14.81 | CNY 14.38 | 106.65M |
| 2026-06-09 | CNY 14.81 | -1.40% | CNY 14.86 | CNY 14.97 | CNY 14.66 | 100.16M |
| 2026-06-08 | CNY 15.02 | +0.13% | CNY 14.90 | CNY 15.08 | CNY 14.82 | 110.00M |
| 2026-06-05 | CNY 15.00 | +3.66% | CNY 14.64 | CNY 15.20 | CNY 14.62 | 158.41M |
| 2026-06-04 | CNY 14.47 | -1.16% | CNY 14.61 | CNY 14.68 | CNY 14.46 | 61.21M |
| 2026-06-03 | CNY 14.64 | -1.81% | CNY 14.89 | CNY 14.89 | CNY 14.56 | 87.00M |
| 2026-06-02 | CNY 14.91 | +0.34% | CNY 14.94 | CNY 14.98 | CNY 14.78 | 98.92M |
| 2026-06-01 | CNY 14.86 | +5.09% | CNY 14.40 | CNY 14.94 | CNY 14.40 | 171.43M |
| 2026-05-29 | CNY 14.14 | -0.21% | CNY 14.14 | CNY 14.30 | CNY 14.14 | 75.38M |
| 2026-05-28 | CNY 14.17 | -1.19% | CNY 14.34 | CNY 14.41 | CNY 14.13 | 62.70M |
| 2026-05-27 | CNY 14.34 | -1.51% | CNY 14.55 | CNY 14.55 | CNY 14.20 | 78.37M |
| 2026-05-26 | CNY 14.56 | -0.61% | CNY 14.59 | CNY 14.72 | CNY 14.41 | 77.60M |