Skip to main content
COSCO SHIPPING Holdings Co., Ltd. (SHA:601919)
China flag China · Delayed Price · Currency is CNY
14.98
-0.05 (-0.33%)
At close: Dec 5, 2025

COSCO SHIPPING Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.0315.0814.9414.9814.98-0.33%33,309,420
Dec 4, 202514.9915.1014.9615.0315.030.40%28,263,350
Dec 3, 202514.9415.0814.9214.9714.970.07%33,268,180
Dec 2, 202515.1115.1114.9314.9614.96-1.06%41,085,152
Dec 1, 202514.6015.1214.6015.1215.123.49%90,996,288
Nov 28, 202514.6614.6814.5814.6114.61-0.41%41,431,950
Nov 27, 202514.7114.7214.6314.6714.67-0.20%40,361,950
Nov 26, 202514.7714.8314.7014.7014.70-0.47%43,710,910
Nov 25, 202514.8714.8814.6814.7714.77-0.40%57,624,390
Nov 24, 202514.9715.0014.8314.8314.83-0.94%71,889,119
Nov 21, 202515.0215.1314.9214.9714.97-0.73%84,227,490
Nov 20, 202515.2715.2915.0515.0815.08-1.11%47,725,350
Nov 19, 202515.0615.2815.0415.2515.251.87%65,599,010
Nov 18, 202515.0415.0814.9514.9714.97-0.73%80,034,370
Nov 17, 202515.3115.3515.0115.0815.08-1.63%73,748,470
Nov 14, 202515.4915.5615.3115.3315.33-1.35%55,188,990
Nov 13, 202515.4815.5515.3815.5415.540.52%65,936,860
Nov 12, 202515.4015.5515.3915.4615.460.45%63,195,230
Nov 11, 202515.4315.4815.2515.3915.39-0.13%59,998,110
Nov 10, 202515.4615.5215.3515.4115.41-0.19%77,356,790
Nov 7, 202515.1715.5015.1215.4415.441.91%116,538,900
Nov 6, 202515.0515.2314.9815.1515.150.87%66,074,070
Nov 5, 202514.9515.0914.8615.0215.02-0.07%61,746,730
Nov 4, 202515.2015.2614.9815.0315.03-1.05%73,342,360
Nov 3, 202515.0315.2515.0315.1915.191.20%92,940,600
Oct 31, 202515.0315.3315.0115.0115.010.87%124,334,700
Oct 30, 202514.8715.0214.8214.8814.880.27%87,714,100
Oct 29, 202514.8014.9014.6514.8414.840.54%59,869,590
Oct 28, 202514.8914.9114.7614.7614.76-0.74%68,089,700
Oct 27, 202514.6514.9114.6014.8714.872.48%116,631,600
Oct 24, 202514.6014.6714.5014.5114.51-3.59%86,367,360
Oct 23, 202514.9715.0714.9015.0514.490.13%74,896,300
Oct 22, 202514.9415.0714.9415.0314.470.67%67,324,930
Oct 21, 202514.9014.9714.7814.9314.370.47%68,877,790
Oct 20, 202514.9014.9914.7614.8614.31-0.67%68,384,640
Oct 17, 202515.0215.1014.9014.9614.40-0.20%93,005,740
Oct 16, 202514.7514.9914.7414.9914.431.70%119,397,100
Oct 15, 202514.8614.8614.6214.7414.19-0.87%85,770,420
Oct 14, 202514.5914.9314.5814.8714.322.98%143,586,300
Oct 13, 202514.2614.4814.2014.4413.90-0.55%90,950,460
Oct 10, 202514.3014.6114.2814.5213.980.97%90,378,720
Oct 9, 202514.1514.3914.0314.3813.840.28%87,469,370
Sep 30, 202514.2514.3514.2014.3413.810.63%60,195,550
Sep 29, 202514.3014.3414.1114.2513.72-0.77%86,010,190
Sep 26, 202514.3314.4314.3014.3613.83-0.07%48,273,580
Sep 25, 202514.4514.4514.3314.3713.84-0.42%52,020,050
Sep 24, 202514.4914.5414.3714.4313.89-0.69%68,111,940
Sep 23, 202514.4514.5614.3314.5313.990.69%82,429,330
Sep 22, 202514.8114.8214.4314.4313.89-3.02%118,070,500
Sep 19, 202514.6814.9014.6214.8814.331.29%80,215,330