Shanghai - Delayed Quote
CNY
COSCO SHIPPING Development Co., Ltd. (601866.SS)
2.4000
+0.0300
(+1.27%)
At close: October 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.3600
2.4200
2.3400
2.4000
2.4000
88,968,459
Oct 29, 2026
2.3700
2.3900
2.3500
2.3700
2.3700
52,584,625
Oct 28, 2026
2.3700
2.3900
2.3600
2.3700
2.3700
61,487,901
Oct 27, 2026
2.3800
2.4000
2.3600
2.3600
2.3600
62,673,900
Oct 26, 2026
0.022
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 26, 2026
2.3300
2.3800
2.3200
2.3700
2.3700
55,413,400
Oct 23, 2026
2.3100
2.3500
2.2800
2.3500
2.3280
73,993,253
Oct 22, 2026
2.3700
2.3800
2.3100
2.3300
2.3082
61,311,299
Oct 21, 2026
2.3700
2.3900
2.3600
2.3700
2.3478
43,608,400
Oct 20, 2026
2.3900
2.4000
2.3500
2.3700
2.3478
49,237,301
Oct 19, 2026
2.3900
2.4100
2.3800
2.4000
2.3775
56,575,481
Oct 16, 2026
2.3700
2.4100
2.3600
2.4000
2.3775
73,300,546
Oct 15, 2026
2.4600
2.4700
2.3400
2.3700
2.3478
143,584,934
Oct 14, 2026
2.4500
2.5100
2.4500
2.4800
2.4568
82,990,300
Oct 13, 2026
2.4400
2.4800
2.4200
2.4600
2.4370
83,841,076
Oct 12, 2026
2.4500
2.4800
2.4100
2.4400
2.4172
79,313,428
Oct 9, 2026
2.4700
2.5100
2.4500
2.4600
2.4370
86,752,888
Oct 8, 2026
2.4400
2.5100
2.4300
2.4700
2.4469
97,504,342
Sep 30, 2026
2.4000
2.4500
2.3900
2.4400
2.4172
59,708,446
Sep 29, 2026
2.4100
2.4400
2.4000
2.4100
2.3874
45,850,225
Sep 28, 2026
2.4200
2.4300
2.3900
2.4200
2.3973
55,980,285
Sep 24, 2026
2.4200
2.4400
2.4000
2.4200
2.3973
48,965,900
Sep 23, 2026
2.4500
2.4600
2.4200
2.4200
2.3973
48,137,501
Sep 22, 2026
2.4900
2.5000
2.4400
2.4500
2.4271
65,443,600
Sep 21, 2026
2.4700
2.5100
2.4500
2.5000
2.4766
59,975,559
Sep 18, 2026
2.4600
2.5000
2.4500
2.4700
2.4469
60,643,618
Sep 17, 2026
2.4500
2.4800
2.4200
2.4700
2.4469
58,497,636
Sep 16, 2026
2.4700
2.4800
2.4200
2.4500
2.4271
67,007,327
Sep 15, 2026
2.4800
2.4900
2.4400
2.4600
2.4370
57,853,200
Sep 14, 2026
2.5000
2.5600
2.4800
2.4900
2.4667
79,529,276
Sep 11, 2026
2.5500
2.5600
2.4800
2.5000
2.4766
97,562,500
Sep 10, 2026
2.5300
2.5700
2.4900
2.5600
2.5360
118,755,105
Sep 9, 2026
2.4700
2.5400
2.4600
2.5200
2.4964
110,862,845
Sep 8, 2026
2.4400
2.4900
2.4300
2.4800
2.4568
65,500,600
Sep 7, 2026
2.4400
2.4500
2.4200
2.4400
2.4172
60,371,397
Sep 4, 2026
2.4400
2.4600
2.4300
2.4400
2.4172
60,713,001
Sep 3, 2026
2.4000
2.4500
2.4000
2.4300
2.4073
72,935,816
Sep 2, 2026
2.4500
2.4600
2.4000
2.4000
2.3775
73,491,712
Sep 1, 2026
2.4300
2.4600
2.4200
2.4500
2.4271
72,294,118
Aug 31, 2026
2.4200
2.4400
2.4000
2.4300
2.4073
69,792,787
Aug 28, 2026
2.3900
2.4300
2.3700
2.4200
2.3973
75,274,641
Aug 27, 2026
2.4200
2.4300
2.3500
2.3900
2.3676
100,184,100
Aug 26, 2026
2.4000
2.4400
2.3900
2.4300
2.4073
66,868,736
Aug 25, 2026
2.3900
2.4100
2.3900
2.4000
2.3775
44,629,500
Aug 24, 2026
2.3900
2.4200
2.3800
2.4000
2.3775
62,572,786
Aug 21, 2026
2.3700
2.4000
2.3500
2.3900
2.3676
62,294,150
Aug 20, 2026
2.3700
2.4100
2.3500
2.3700
2.3478
55,337,832
Aug 19, 2026
2.4000
2.4200
2.3600
2.3700
2.3478
65,788,200
Aug 18, 2026
2.3700
2.4100
2.3700
2.3900
2.3676
56,281,100
Aug 17, 2026
2.3500
2.3900
2.3400
2.3800
2.3577
55,068,755
Aug 14, 2026
2.3500
2.3600
2.3300
2.3500
2.3280
37,136,600
Aug 13, 2026
2.3900
2.4000
2.3500
2.3500
2.3280
43,005,966
Aug 12, 2026
2.3700
2.4000
2.3600
2.3900
2.3676
42,596,001
Aug 11, 2026
2.4300
2.4300
2.3700
2.3800
2.3577
57,381,100
Aug 10, 2026
2.4000
2.4300
2.3900
2.4200
2.3973
50,478,200
Aug 7, 2026
2.4100
2.4100
2.3800
2.3900
2.3676
38,450,792
Aug 6, 2026
2.4400
2.4500
2.3900
2.4100
2.3874
69,008,695
Aug 5, 2026
2.4500
2.4600
2.4100
2.4400
2.4172
61,954,001
Aug 4, 2026
2.5000
2.5100
2.4400
2.4500
2.4271
70,496,238
Aug 3, 2026
2.4600
2.5100
2.4500
2.4900
2.4667
77,451,997
Jul 31, 2026
0.015
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
2.4600
2.4700
2.4300
2.4700
2.4469
67,219,400
Jul 30, 2026
2.4400
2.4800
2.4300
2.4700
2.4320
74,039,800
Jul 29, 2026
2.4100
2.4500
2.4100
2.4400
2.4025
82,166,282
Jul 28, 2026
2.4200
2.4300
2.3800
2.4200
2.3828
68,708,022
Jul 27, 2026
2.4200
2.4400
2.4000
2.4200
2.3828
59,448,099
Jul 24, 2026
2.4600
2.4700
2.4100
2.4200
2.3828
66,590,500
Jul 23, 2026
2.4300
2.4700
2.4100
2.4600
2.4222
67,138,464
Jul 22, 2026
2.4100
2.4500
2.3900
2.4400
2.4025
106,874,101
Jul 21, 2026
2.4000
2.4500
2.3900
2.4000
2.3631
84,882,110
Jul 20, 2026
2.3700
2.4300
2.3600
2.4000
2.3631
92,827,800
Jul 17, 2026
2.3900
2.4200
2.3600
2.3700
2.3336
72,712,905
Jul 16, 2026
2.4100
2.4400
2.3700
2.3800
2.3434
75,416,100
Jul 15, 2026
2.3600
2.4300
2.3500
2.4100
2.3729
79,239,401
Jul 14, 2026
2.3100
2.3700
2.3100
2.3600
2.3237
71,409,800
Jul 13, 2026
2.3200
2.3600
2.3000
2.3200
2.2843
66,916,193
Jul 10, 2026
2.2800
2.3500
2.2600
2.3300
2.2942
78,715,150
Jul 9, 2026
2.2800
2.3100
2.2700
2.2800
2.2449
49,790,100
Jul 8, 2026
2.2700
2.3000
2.2500
2.2800
2.2449
48,438,654
Jul 7, 2026
2.3300
2.3400
2.2500
2.2700
2.2351
70,460,222
Jul 6, 2026
2.3000
2.3400
2.2900
2.3400
2.3040
70,987,494
Jul 3, 2026
2.2900
2.3300
2.2700
2.2900
2.2548
72,115,054
Jul 2, 2026
2.2700
2.3200
2.2600
2.2800
2.2449
60,989,922
Jul 1, 2026
2.2100
2.3000
2.2000
2.2700
2.2351
78,806,211
Jun 30, 2026
2.2400
2.2500
2.2000
2.2100
2.1760
48,514,192
Jun 29, 2026
2.2700
2.2800
2.1800
2.2500
2.2154
64,430,135
Jun 26, 2026
2.3100
2.3100
2.2600
2.2700
2.2351
64,790,415
Jun 25, 2026
2.3500
2.3500
2.2900
2.3200
2.2843
70,385,881
Jun 24, 2026
2.3800
2.4200
2.3500
2.3500
2.3139
72,796,768
Jun 23, 2026
2.3900
2.4400
2.3700
2.3700
2.3336
63,284,384
Jun 22, 2026
2.3500
2.4000
2.3100
2.3900
2.3532
68,968,410
Jun 18, 2026
2.4000
2.4000
2.3500
2.3600
2.3237
61,162,423
Jun 17, 2026
2.3900
2.4200
2.3800
2.4100
2.3729
64,143,649
Jun 16, 2026
2.4400
2.4500
2.3900
2.4000
2.3631
74,819,774
Jun 15, 2026
2.4400
2.5500
2.4300
2.4700
2.4320
108,049,657
Jun 12, 2026
2.3600
2.4200
2.3600
2.3900
2.3532
80,460,724
Jun 11, 2026
2.3500
2.3700
2.3200
2.3600
2.3237
56,651,991
Jun 10, 2026
2.3900
2.4000
2.3300
2.3600
2.3237
66,797,711
Jun 9, 2026
2.4200
2.4300
2.3800
2.4000
2.3631
59,235,081
Jun 8, 2026
2.4800
2.4800
2.4000
2.4200
2.3828
85,833,288
Jun 5, 2026
2.4800
2.5300
2.4800
2.5000
2.4616
70,061,810
Jun 4, 2026
2.5300
2.5500
2.4800
2.4800
2.4419
75,514,009
Jun 3, 2026
2.5800
2.5800
2.5200
2.5300
2.4911
69,925,593
Jun 2, 2026
2.5800
2.6000
2.5500
2.5800
2.5403
65,777,001
Jun 1, 2026
2.5300
2.5900
2.5100
2.5800
2.5403
80,521,413
May 29, 2026
2.5200
2.5500
2.5100
2.5200
2.4812
59,280,882
May 28, 2026
2.5100
2.5400
2.5000
2.5200
2.4812
52,673,690
May 27, 2026
2.5900
2.6000
2.5100
2.5200
2.4812
97,836,804
May 26, 2026
2.6200
2.6300
2.5700
2.6000
2.5600
80,861,967
May 25, 2026
2.6100
2.6400
2.5800
2.6200
2.5797
78,259,679
May 22, 2026
2.6100
2.6200
2.5700
2.6100
2.5699
80,200,373
May 21, 2026
2.5900
2.6700
2.5800
2.6100
2.5699
120,870,517
May 20, 2026
2.6200
2.6200
2.5700
2.5900
2.5502
68,634,012
May 19, 2026
2.6100
2.6400
2.5900
2.6300
2.5896
67,197,662
May 18, 2026
2.6000
2.6200
2.5800
2.6100
2.5699
76,470,176
May 15, 2026
2.7100
2.7200
2.6100
2.6200
2.5797
152,806,217
May 14, 2026
2.7000
2.7600
2.6700
2.7200
2.6782
167,929,092
May 13, 2026
2.6600
2.7000
2.6600
2.6900
2.6486
73,193,514
May 12, 2026
2.7000
2.7200
2.6700
2.6700
2.6289
77,860,800
May 11, 2026
2.7400
2.7400
2.6900
2.7000
2.6585
91,400,906
May 8, 2026
2.7100
2.7500
2.7000
2.7400
2.6979
99,324,400
May 7, 2026
2.6800
2.7300
2.6800
2.7200
2.6782
85,647,692
May 6, 2026
2.6600
2.6900
2.6500
2.6800
2.6388
76,579,602
Apr 30, 2026
2.6900
2.6900
2.6500
2.6600
2.6191
80,863,748
Apr 29, 2026
2.6600
2.7100
2.6500
2.7000
2.6585
80,268,148
Apr 28, 2026
2.6400
2.6700
2.6200
2.6600
2.6191
59,122,690
Apr 27, 2026
2.6800
2.6900
2.6400
2.6400
2.5994
72,549,041
Apr 24, 2026
2.6900
2.7000
2.6700
2.6800
2.6388
70,744,220
Apr 23, 2026
2.6900
2.7000
2.6600
2.6800
2.6388
75,463,698
Apr 22, 2026
2.7200
2.7300
2.7000
2.7000
2.6585
71,200,063
Apr 21, 2026
2.7200
2.7400
2.6900
2.7300
2.6880
81,397,321
Apr 20, 2026
2.7100
2.7300
2.6800
2.7200
2.6782
79,912,955
Apr 17, 2026
2.7900
2.7900
2.7100
2.7200
2.6782
105,883,187
Apr 16, 2026
2.7700
2.7900
2.7400
2.7800
2.7372
95,116,711
Apr 15, 2026
2.7900
2.8000
2.7600
2.7700
2.7274
92,494,708
Apr 14, 2026
2.8000
2.8100
2.7600
2.7900
2.7471
119,168,032
Apr 13, 2026
2.9000
2.9100
2.7800
2.8100
2.7668
173,914,711
Apr 10, 2026
3.0000
3.0200
2.8800
2.9000
2.8554
233,958,068
Apr 9, 2026
3.0000
3.0800
2.9700
2.9800
2.9342
303,850,715
Apr 8, 2026
2.9500
3.0500
2.8900
2.9800
2.9342
369,726,312
Apr 7, 2026
3.0000
3.1500
2.8800
3.0600
3.0129
515,282,543
Apr 3, 2026
2.8200
3.0200
2.8200
2.8600
2.8160
326,987,678
Apr 2, 2026
2.7100
2.7900
2.6900
2.7600
2.7176
149,685,909
Apr 1, 2026
2.7200
2.7900
2.7100
2.7200
2.6782
111,709,400
Mar 31, 2026
2.7400
2.7700
2.6900
2.7000
2.6585
91,421,379
Mar 30, 2026
2.7500
2.7700
2.6800
2.7300
2.6880
108,722,689
Mar 27, 2026
2.7600
2.8100
2.7500
2.7700
2.7274
126,560,101
Mar 26, 2026
2.8100
2.8900
2.7700
2.7800
2.7372
220,468,411
Mar 25, 2026
2.7000
2.7900
2.6700
2.7700
2.7274
151,741,416
Mar 24, 2026
2.6200
2.7200
2.6000
2.7100
2.6683
146,993,586
Mar 23, 2026
2.6500
2.6700
2.5600
2.5900
2.5502
153,905,310
Mar 20, 2026
2.7300
2.7500
2.6800
2.6800
2.6388
140,885,786
Mar 19, 2026
2.8000
2.8100
2.7200
2.7400
2.6979
159,191,358
Mar 18, 2026
2.8100
2.8900
2.7700
2.8200
2.7766
155,203,229
Mar 17, 2026
2.8600
2.9000
2.8200
2.8200
2.7766
168,467,198
Mar 16, 2026
2.8500
2.9100
2.8200
2.9000
2.8554
202,750,668
Mar 13, 2026
2.8800
2.9300
2.8500
2.8600
2.8160
180,704,400
Mar 12, 2026
2.8300
2.9200
2.8300
2.8900
2.8456
216,718,339
Mar 11, 2026
2.8000
2.8500
2.7700
2.8400
2.7963
162,029,704
Mar 10, 2026
2.7700
2.8600
2.7700
2.8200
2.7766
183,989,156
Mar 9, 2026
2.9700
3.0100
2.8100
2.8300
2.7865
297,918,213
Mar 6, 2026
2.8000
2.9100
2.7700
2.9000
2.8554
282,832,946
Mar 5, 2026
2.8300
2.9100
2.7500
2.8400
2.7963
373,377,884
Mar 4, 2026
3.1500
3.1500
2.9300
2.9400
2.8948
615,158,107
Mar 3, 2026
2.9700
3.2500
2.9700
3.2500
3.2000
774,593,548
Mar 2, 2026
3.0500
3.0500
2.8600
2.9500
2.9046
368,470,617
Feb 27, 2026
2.8900
2.9400
2.8600
2.9100
2.8653
170,427,246
Feb 26, 2026
2.8400
2.9900
2.8400
2.8900
2.8456
328,838,201
Feb 25, 2026
2.7300
3.0000
2.7200
2.8900
2.8456
450,648,263
Feb 24, 2026
2.6500
2.7500
2.6500
2.7300
2.6880
165,068,266
Feb 13, 2026
2.6900
2.7000
2.6100
2.6100
2.5699
98,571,001
Feb 12, 2026
2.7000
2.7400
2.6800
2.7000
2.6585
92,192,701
Feb 11, 2026
2.6700
2.7100
2.6600
2.7000
2.6585
81,422,382
Feb 10, 2026
2.6700
2.6900
2.6300
2.6800
2.6388
86,403,732
Feb 9, 2026
2.6500
2.6700
2.6400
2.6700
2.6289
77,010,702
Feb 6, 2026
2.6100
2.6500
2.5800
2.6400
2.5994
89,660,632
Feb 5, 2026
2.6500
2.6700
2.6000
2.6200
2.5797
85,602,583
Feb 4, 2026
2.5700
2.6600
2.5600
2.6500
2.6092
132,755,994
Feb 3, 2026
2.5500
2.6000
2.5400
2.5600
2.5206
102,528,602
Feb 2, 2026
2.6400
2.6500
2.5400
2.5400
2.5009
126,985,202
Jan 30, 2026
2.6800
2.7100
2.6200
2.6600
2.6191
113,026,620
Jan 29, 2026
2.6800
2.7000
2.6600
2.6800
2.6388
107,809,864
Jan 28, 2026
2.6600
2.7000
2.6400
2.6800
2.6388
117,407,942
Jan 27, 2026
2.6700
2.6800
2.6100
2.6500
2.6092
103,695,252
Jan 26, 2026
2.6600
2.7000
2.6500
2.6700
2.6289
96,122,973
Jan 23, 2026
2.6800
2.6800
2.6300
2.6600
2.6191
98,459,536
Jan 22, 2026
2.6000
2.6700
2.5900
2.6600
2.6191
131,990,785
Jan 21, 2026
2.5900
2.6000
2.5600
2.6000
2.5600
70,103,519
Jan 20, 2026
2.5500
2.5900
2.5400
2.5900
2.5502
103,198,984
Jan 19, 2026
2.5300
2.5500
2.5100
2.5500
2.5108
61,931,450
Jan 16, 2026
2.5400
2.5600
2.5100
2.5300
2.4911
79,419,235
Jan 15, 2026
2.5600
2.5800
2.5300
2.5300
2.4911
71,034,493
Jan 14, 2026
2.5700
2.6200
2.5400
2.5600
2.5206
126,802,241
Jan 13, 2026
2.5600
2.5900
2.5500
2.5700
2.5305
85,931,241
Jan 12, 2026
2.5400
2.5700
2.5300
2.5600
2.5206
113,393,953
Jan 9, 2026
2.5200
2.5500
2.5100
2.5400
2.5009
69,929,703
Jan 8, 2026
2.5200
2.5400
2.5100
2.5200
2.4812
57,017,704
Jan 7, 2026
2.5500
2.5600
2.5200
2.5200
2.4812
55,320,332
Jan 6, 2026
2.5100
2.5600
2.5000
2.5500
2.5108
84,054,901
Jan 5, 2026
2.5200
2.5300
2.4900
2.5100
2.4714
63,924,878
Dec 31, 2025
2.5100
2.5300
2.4900
2.5200
2.4812
53,546,930
Dec 30, 2025
2.5200
2.5300
2.4800
2.5100
2.4714
69,801,494
Dec 29, 2025
2.5300
2.5400
2.5100
2.5200
2.4812
48,730,751
Dec 26, 2025
2.5300
2.5400
2.5100
2.5300
2.4911
52,683,501
Dec 25, 2025
2.5300
2.5400
2.5200
2.5400
2.5009
43,001,640
Dec 24, 2025
2.5300
2.5400
2.5100
2.5300
2.4911
58,356,744
Dec 23, 2025
2.5300
2.5500
2.5100
2.5300
2.4911
57,878,386
Dec 22, 2025
2.5100
2.5500
2.5000
2.5300
2.4911
72,419,799
Dec 19, 2025
2.4700
2.5100
2.4600
2.5000
2.4616
66,002,795
Dec 18, 2025
2.4600
2.4900
2.4500
2.4700
2.4320
46,203,401
Dec 17, 2025
2.4500
2.4700
2.4200
2.4700
2.4320
62,397,960
Dec 16, 2025
2.4900
2.4900
2.4300
2.4500
2.4123
77,539,729
Dec 15, 2025
2.4600
2.5000
2.4500
2.4800
2.4419
55,151,646
Dec 12, 2025
2.4800
2.5000
2.4600
2.4700
2.4320
81,995,247
Dec 11, 2025
2.5300
2.5400
2.4800
2.4900
2.4517
75,464,459
Dec 10, 2025
2.5300
2.5400
2.5100
2.5300
2.4911
49,840,696
Dec 9, 2025
2.5700
2.5700
2.5200
2.5300
2.4911
70,041,110
Dec 8, 2025
2.5700
2.5900
2.5600
2.5700
2.5305
71,957,525
Dec 5, 2025
2.5400
2.5700
2.5200
2.5600
2.5206
65,231,742
Dec 4, 2025
2.5500
2.5700
2.5300
2.5400
2.5009
61,402,866
Dec 3, 2025
2.5600
2.5700
2.5400
2.5500
2.5108
59,949,081
Dec 2, 2025
2.5600
2.5700
2.5300
2.5600
2.5206
60,524,140
Dec 1, 2025
2.5400
2.5700
2.5300
2.5600
2.5206
82,826,689
Nov 28, 2025
2.5300
2.5400
2.5000
2.5400
2.5009
62,490,722
Nov 27, 2025
2.5500
2.5600
2.5200
2.5200
2.4812
70,493,631
Nov 26, 2025
2.5300
2.6000
2.5200
2.5500
2.5108
109,897,731
Nov 25, 2025
2.5200
2.5400
2.5100
2.5300
2.4911
84,554,541
Nov 24, 2025
2.5200
2.5400
2.5000
2.5100
2.4714
80,601,379
Nov 21, 2025
2.5900
2.6000
2.5100
2.5200
2.4812
128,523,431
Nov 20, 2025
2.6600
2.6600
2.6000
2.6100
2.5699
90,409,900
Nov 19, 2025
2.6600
2.6900
2.6300
2.6500
2.6092
91,160,690
Nov 18, 2025
2.7800
2.7900
2.6600
2.6700
2.6289
168,713,216
Nov 17, 2025
2.7700
2.8100
2.7400
2.7900
2.7471
168,625,791
Nov 14, 2025
2.7100
2.8000
2.7000
2.7800
2.7372
187,598,867
Nov 13, 2025
2.6900
2.7200
2.6800
2.7200
2.6782
93,544,168
Nov 12, 2025
2.7100
2.7200
2.6700
2.6800
2.6388
93,491,791
Nov 11, 2025
2.7000
2.7200
2.6800
2.7100
2.6683
107,077,681
Nov 10, 2025
2.7100
2.7200
2.6900
2.6900
2.6486
97,234,746
Nov 7, 2025
2.6800
2.7500
2.6800
2.7100
2.6683
131,807,739
Nov 6, 2025
2.6800
2.6900
2.6600
2.6900
2.6486
93,187,563
Nov 5, 2025
2.6400
2.6900
2.6200
2.6700
2.6289
125,508,405
Nov 4, 2025
2.6500
2.6900
2.6300
2.6500
2.6092
124,901,283
Nov 3, 2025
2.6200
2.6600
2.6100
2.6500
2.6092
104,862,574
Oct 31, 2025
2.6600
2.6800
2.6100
2.6200
2.5797
127,841,333
Oct 30, 2025
2.6100
2.6700
2.6000
2.6500
2.6092
150,465,526
