Canada markets closed

COSCO SHIPPING Holdings Co., Ltd. (601919.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
11.77+0.44 (+3.88%)
At close: 03:00PM CST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202411.3511.9611.3511.7711.77226,494,361
Apr 29, 202411.3911.6811.2911.3311.33148,787,341
Apr 26, 202411.3311.4811.2311.3311.33100,872,499
Apr 25, 202411.1511.3711.1211.3311.33103,529,314
Apr 24, 202410.9711.1610.9411.1511.1582,281,299
Apr 23, 202411.0411.1210.8810.9710.9797,587,446
Apr 22, 202411.0111.2210.9511.0411.04145,292,884
Apr 19, 202410.8511.2910.8210.9810.98194,331,065
Apr 18, 202410.8010.9310.7810.8510.8593,640,884
Apr 17, 202410.6710.8810.5710.8710.87100,758,320
Apr 16, 202410.8310.9110.6810.7210.72111,839,334
Apr 15, 202410.6410.8410.5110.8110.81118,753,239
Apr 12, 202410.6310.7510.6010.6310.6377,568,487
Apr 11, 202410.4910.6310.4610.5810.5860,277,300
Apr 10, 202410.5610.6010.4910.5510.5549,232,158
Apr 09, 202410.6410.6510.5010.5310.5354,713,031
Apr 08, 202410.5810.7210.4510.6410.6477,426,682
Apr 03, 202410.6410.7410.5210.5810.5889,468,678
Apr 02, 202410.4510.5810.4010.5710.5783,973,910
Apr 01, 202410.3610.4810.3310.3910.3957,862,768
Mar 29, 202410.2410.4310.0710.3510.3555,643,767
Mar 28, 202410.3210.4010.2210.3810.3856,622,535
Mar 27, 202410.2210.3610.2210.2910.2959,155,157
Mar 26, 202410.2210.2710.1510.2010.2037,589,906
Mar 25, 202410.2210.3010.1910.2210.2241,405,466
Mar 22, 202410.2810.3210.1610.2410.2458,033,559
Mar 21, 202410.3410.3710.2610.3310.3340,143,822
Mar 20, 202410.2410.3510.2110.3210.3245,263,933
Mar 19, 202410.4810.5010.2510.2610.2691,447,742
Mar 18, 202410.4510.5210.4310.5010.5048,688,252
Mar 15, 202410.5110.5710.3510.4310.4355,374,143
Mar 14, 202410.3310.5410.3110.5110.5161,122,538
Mar 13, 202410.4410.5010.3110.3610.3673,274,718
Mar 12, 202410.6410.6810.4510.4610.4692,234,657
Mar 11, 202410.6710.9310.6010.6810.68105,940,770
Mar 08, 202410.4510.6810.4410.6610.66111,235,111
Mar 07, 202410.4510.5410.4010.4310.4376,068,222
Mar 06, 202410.4810.4910.4110.4310.4357,579,360
Mar 05, 202410.4410.5110.4010.4810.4873,047,974
Mar 04, 202410.3810.5010.3110.4410.4476,340,146
Mar 01, 202410.4510.4910.3810.4210.4258,862,907
Feb 29, 202410.4110.5210.3810.5010.5068,583,666
Feb 28, 202410.5310.5610.4110.4110.4172,103,235
Feb 27, 202410.4410.5910.4210.5410.5458,036,581
Feb 26, 202410.7010.7510.4610.4710.47108,764,508
Feb 23, 202410.7411.1010.7310.7610.76133,106,252
Feb 22, 202410.4710.7410.4110.7310.73103,243,918
Feb 21, 202410.2810.5510.2610.4710.47101,207,937
Feb 20, 202410.2810.3810.2010.3310.3383,926,219
Feb 19, 202410.1010.2810.0710.2810.2898,597,047
Feb 08, 202410.0510.129.9910.0610.06100,386,143
Feb 07, 202410.0410.079.9210.0510.05115,128,386
Feb 06, 20249.8710.099.8310.0410.04108,214,346
Feb 05, 20249.819.959.709.889.88105,645,821
Feb 02, 20249.879.969.659.859.8592,216,568
Feb 01, 20249.9410.009.859.909.9061,261,585
Jan 31, 20249.9810.089.919.959.9568,281,667
Jan 30, 202410.1110.1910.0110.0210.0267,721,754
Jan 29, 202410.2510.3210.0910.1610.1689,586,375
Jan 26, 202410.1110.2810.0910.2010.20126,164,496
Jan 25, 20249.8010.059.7910.0510.05133,136,295
Jan 24, 20249.509.759.509.749.7482,104,013
Jan 23, 20249.419.549.259.509.5067,971,898
Jan 22, 20249.509.599.299.389.3879,332,200
Jan 19, 20249.519.589.419.559.5555,078,833
Jan 18, 20249.539.599.269.549.54105,138,994
Jan 17, 20249.719.759.529.539.5372,636,264
Jan 16, 20249.809.849.609.729.7284,176,464
Jan 15, 20249.649.999.639.809.80148,090,730
Jan 12, 20249.359.589.349.499.4998,523,341
Jan 11, 20249.379.399.219.309.3086,360,696
Jan 10, 20249.529.609.349.359.35136,989,138
Jan 09, 20249.789.799.629.719.71108,983,152
Jan 08, 202410.1410.179.949.969.9685,536,874
Jan 05, 202410.1110.169.9610.0110.0184,304,026
Jan 04, 202410.0010.179.9610.0710.07139,511,326
Jan 03, 202410.0010.039.869.919.9196,811,932
Jan 02, 20249.7210.039.679.859.85160,769,902
Dec 29, 20239.589.619.499.589.5874,552,455
Dec 28, 20239.719.729.499.629.62112,793,727
Dec 27, 20239.859.989.709.729.7294,665,041
Dec 26, 20239.9010.049.739.759.7583,483,012
Dec 25, 202310.1010.169.689.799.79153,194,068
Dec 22, 202310.1410.3910.1210.1910.19135,426,957
Dec 21, 20239.9910.159.9010.0510.05105,912,030
Dec 20, 202310.1210.399.9910.0210.02151,488,906
Dec 20, 20230.51 Dividend
Dec 19, 202310.6610.6910.4710.5910.08143,268,999
Dec 18, 202310.3310.6810.2710.6310.12241,836,966
Dec 15, 202310.1110.2010.0210.039.5558,385,288
Dec 14, 202310.0610.1510.0410.109.6140,273,755
Dec 13, 202310.0810.1310.0410.059.5738,533,226
Dec 12, 20239.9910.109.9710.109.6153,756,194
Dec 11, 20239.9010.029.789.999.5155,715,471
Dec 08, 20239.9410.059.919.939.4540,913,316
Dec 07, 20239.8610.009.799.969.4848,215,030
Dec 06, 20239.919.929.759.899.4152,500,324
Dec 05, 202310.0310.089.919.929.4458,895,223
Dec 04, 20239.8610.099.8510.059.5777,634,636
Dec 01, 202310.0010.039.829.879.3960,189,853
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...