Shanghai - Delayed Quote
CNY
COSCO SHIPPING Holdings Co., Ltd. (601919.SS)
17.69
-0.24
(-1.34%)
At close: 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
Nov 5, 2026
17.66
17.79
17.48
17.69
17.69
95,906,836
Nov 4, 2026
17.75
18.16
17.66
17.93
17.93
99,608,680
Nov 3, 2026
18.10
18.10
17.28
17.81
17.81
119,937,800
Nov 2, 2026
17.98
18.20
17.74
17.97
17.97
151,244,615
Oct 30, 2026
16.90
18.00
16.89
17.84
17.84
208,239,938
Oct 29, 2026
16.64
16.75
16.45
16.67
16.67
74,339,267
Oct 28, 2026
16.66
16.72
16.26
16.46
16.46
66,127,477
Oct 27, 2026
16.37
16.72
16.31
16.59
16.59
63,402,296
Oct 26, 2026
15.93
16.42
15.87
16.36
16.36
82,306,912
Oct 23, 2026
0.43
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
15.73
16.12
15.68
15.85
15.85
85,366,601
Oct 22, 2026
16.63
16.64
16.12
16.25
15.82
86,616,050
Oct 21, 2026
16.69
16.69
16.45
16.63
16.19
48,426,106
Oct 20, 2026
16.73
16.79
16.50
16.63
16.19
52,691,734
Oct 19, 2026
16.84
16.95
16.70
16.73
16.29
54,259,269
Oct 16, 2026
16.96
17.06
16.75
16.88
16.43
65,590,028
Oct 15, 2026
17.11
17.28
16.79
16.93
16.48
95,236,146
Oct 14, 2026
17.13
17.47
17.05
17.30
16.84
85,217,920
Oct 13, 2026
16.84
17.14
16.72
17.14
16.69
93,369,158
Oct 12, 2026
16.80
16.92
16.70
16.87
16.42
73,859,238
Oct 9, 2026
16.62
16.87
16.58
16.67
16.23
83,318,481
Oct 8, 2026
16.47
16.77
16.47
16.60
16.16
75,750,723
Sep 30, 2026
16.30
16.51
16.26
16.37
15.94
52,986,110
Sep 29, 2026
16.43
16.45
16.04
16.33
15.90
74,281,882
Sep 28, 2026
16.44
16.58
16.19
16.46
16.02
73,252,615
Sep 24, 2026
16.31
16.40
16.20
16.30
15.87
43,364,660
Sep 23, 2026
16.50
16.55
16.29
16.36
15.93
47,349,279
Sep 22, 2026
16.68
16.72
16.39
16.56
16.12
67,682,820
Sep 21, 2026
16.10
16.74
16.06
16.71
16.27
107,520,668
Sep 18, 2026
16.13
16.28
16.06
16.10
15.67
67,596,891
Sep 17, 2026
16.42
16.42
15.90
16.27
15.84
89,095,286
Sep 16, 2026
16.31
16.43
16.22
16.38
15.95
95,065,342
Sep 15, 2026
16.10
16.12
15.90
15.98
15.56
46,603,986
Sep 14, 2026
16.25
16.39
16.02
16.10
15.67
70,005,857
Sep 11, 2026
16.44
16.44
16.13
16.19
15.76
68,707,608
Sep 10, 2026
16.56
16.56
16.30
16.38
15.95
60,363,207
Sep 9, 2026
16.18
16.56
16.05
16.54
16.10
83,947,585
Sep 8, 2026
16.00
16.17
15.90
16.14
15.71
58,478,320
Sep 7, 2026
16.11
16.26
15.90
16.00
15.58
85,322,579
Sep 4, 2026
16.59
16.63
15.88
16.06
15.64
126,228,435
Sep 3, 2026
16.59
16.77
16.46
16.57
16.13
72,100,222
Sep 2, 2026
16.95
17.04
16.39
16.45
16.01
112,466,563
Sep 1, 2026
17.01
17.23
16.93
16.98
16.53
86,569,943
Aug 31, 2026
16.64
17.05
16.62
17.00
16.55
107,886,126
Aug 28, 2026
16.87
17.09
16.82
16.88
16.43
97,776,761
Aug 27, 2026
17.00
17.19
16.88
17.11
16.66
69,074,343
Aug 26, 2026
16.78
17.03
16.58
16.99
16.54
109,693,794
Aug 25, 2026
17.40
17.42
16.98
17.07
16.62
134,184,309
Aug 24, 2026
17.07
17.52
16.96
17.42
16.96
151,947,454
Aug 21, 2026
16.70
17.08
16.64
17.01
16.56
112,188,030
Aug 20, 2026
16.42
16.83
16.42
16.64
16.20
102,666,760
Aug 19, 2026
16.30
16.55
16.23
16.55
16.11
125,486,262
Aug 18, 2026
15.97
16.36
15.95
16.31
15.88
115,464,955
Aug 17, 2026
15.59
15.98
15.59
15.97
15.55
113,487,867
Aug 14, 2026
15.32
15.49
15.27
15.39
14.98
51,665,120
Aug 13, 2026
15.42
15.45
15.16
15.25
14.85
77,116,309
Aug 12, 2026
15.45
15.52
15.36
15.42
15.01
57,876,070
Aug 11, 2026
15.65
15.79
15.44
15.48
15.07
60,361,318
Aug 10, 2026
15.45
15.75
15.44
15.64
15.23
65,074,995
Aug 7, 2026
15.38
15.53
15.30
15.43
15.02
66,394,778
Aug 6, 2026
15.31
15.45
15.25
15.37
14.96
67,073,288
Aug 5, 2026
15.30
15.48
15.12
15.40
14.99
95,308,533
Aug 4, 2026
15.62
15.65
15.33
15.36
14.95
80,527,194
Aug 3, 2026
15.62
15.76
15.58
15.72
15.30
84,703,304
Jul 31, 2026
15.48
15.63
15.32
15.63
15.22
98,540,108
Jul 30, 2026
15.50
15.70
15.46
15.70
15.28
80,981,350
Jul 29, 2026
15.57
15.62
15.40
15.55
15.14
84,047,593
Jul 28, 2026
15.26
15.43
15.20
15.43
15.02
93,236,866
Jul 27, 2026
15.34
15.37
15.12
15.31
14.90
94,513,019
Jul 24, 2026
15.30
15.40
15.27
15.32
14.91
101,447,893
Jul 23, 2026
15.13
15.29
14.97
15.27
14.87
99,310,575
Jul 22, 2026
14.88
15.15
14.79
15.14
14.74
117,505,832
Jul 21, 2026
15.05
15.07
14.77
14.87
14.48
119,873,154
Jul 20, 2026
14.54
14.98
14.51
14.93
14.53
136,197,677
Jul 17, 2026
14.50
14.74
14.48
14.54
14.16
98,704,638
Jul 16, 2026
14.65
14.76
14.50
14.55
14.16
77,621,997
Jul 15, 2026
14.39
14.68
14.27
14.66
14.27
91,108,491
Jul 14, 2026
14.14
14.42
14.07
14.41
14.03
95,456,961
Jul 13, 2026
13.93
14.15
13.91
14.12
13.75
87,281,596
Jul 10, 2026
13.92
14.01
13.80
13.98
13.61
56,804,499
Jul 9, 2026
13.93
13.99
13.80
13.92
13.55
55,191,779
Jul 8, 2026
13.86
14.12
13.74
13.99
13.62
68,089,779
Jul 7, 2026
14.10
14.14
13.68
13.83
13.46
72,721,737
Jul 6, 2026
13.76
14.00
13.62
13.98
13.61
86,027,022
Jul 3, 2026
13.30
13.80
13.26
13.72
13.36
112,525,937
Jul 2, 2026
13.17
13.26
13.11
13.19
12.84
60,974,382
Jul 1, 2026
13.22
13.33
13.08
13.16
12.81
70,385,208
Jun 30, 2026
13.40
13.49
13.20
13.26
12.91
66,762,795
Jun 29, 2026
13.40
13.45
13.10
13.40
13.05
72,162,524
Jun 26, 2026
0.44
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
13.51
13.51
13.25
13.39
13.04
81,750,283
Jun 25, 2026
13.89
14.02
13.77
13.82
13.03
90,973,081
Jun 24, 2026
14.03
14.27
13.90
14.00
13.20
83,514,660
Jun 23, 2026
14.16
14.30
13.97
13.99
13.19
79,581,374
Jun 22, 2026
13.78
14.21
13.60
14.15
13.34
113,398,208
Jun 18, 2026
14.05
14.12
13.80
13.80
13.01
125,720,231
Jun 17, 2026
14.25
14.25
14.00
14.04
13.23
113,184,587
Jun 16, 2026
14.32
14.38
14.17
14.24
13.42
100,775,352
Jun 15, 2026
14.77
14.92
14.40
14.49
13.66
125,051,911
Jun 12, 2026
14.27
14.65
14.24
14.57
13.73
159,531,441
Jun 11, 2026
14.46
14.56
14.19
14.23
13.41
109,363,455
Jun 10, 2026
14.71
14.81
14.38
14.41
13.58
106,653,404
Jun 9, 2026
14.86
14.97
14.66
14.81
13.96
100,158,793
Jun 8, 2026
14.90
15.08
14.82
15.02
14.16
109,996,563
Jun 5, 2026
14.64
15.20
14.62
15.00
14.14
158,407,480
Jun 4, 2026
14.61
14.68
14.46
14.47
13.64
61,205,349
Jun 3, 2026
14.89
14.89
14.56
14.64
13.80
87,002,677
Jun 2, 2026
14.94
14.98
14.78
14.91
14.05
98,922,481
Jun 1, 2026
14.40
14.94
14.40
14.86
14.01
171,428,796
May 29, 2026
14.14
14.30
14.14
14.14
13.33
75,375,771
May 28, 2026
14.34
14.41
14.13
14.17
13.36
62,699,262
May 27, 2026
14.55
14.55
14.20
14.34
13.52
78,371,456
May 26, 2026
14.59
14.72
14.41
14.56
13.72
77,600,084
May 25, 2026
14.70
14.90
14.60
14.65
13.81
99,129,487
May 22, 2026
14.68
14.74
14.46
14.61
13.77
100,964,812
May 21, 2026
14.48
14.84
14.42
14.67
13.83
160,808,507
May 20, 2026
14.04
14.59
14.03
14.49
13.66
174,668,437
May 19, 2026
14.01
14.09
13.97
14.02
13.21
53,811,967
May 18, 2026
14.18
14.21
13.98
14.00
13.20
84,397,853
May 15, 2026
14.35
14.36
14.05
14.17
13.36
100,887,284
May 14, 2026
14.11
14.37
14.10
14.30
13.48
150,395,404
May 13, 2026
14.11
14.15
14.03
14.09
13.28
63,351,179
May 12, 2026
14.05
14.17
14.05
14.09
13.28
84,857,842
May 11, 2026
14.03
14.07
13.93
14.05
13.24
106,994,341
May 8, 2026
14.08
14.12
14.03
14.03
13.22
90,582,229
May 7, 2026
14.16
14.25
14.06
14.07
13.26
106,784,023
May 6, 2026
14.20
14.23
14.04
14.14
13.33
116,847,858
Apr 30, 2026
14.26
14.29
14.10
14.12
13.31
97,938,762
Apr 29, 2026
14.24
14.39
14.22
14.36
13.53
121,101,545
Apr 28, 2026
14.22
14.33
14.08
14.23
13.41
87,118,122
Apr 27, 2026
14.40
14.41
14.20
14.20
13.38
76,775,242
Apr 24, 2026
14.44
14.49
14.32
14.40
13.57
64,107,279
Apr 23, 2026
14.43
14.49
14.38
14.45
13.62
56,291,817
Apr 22, 2026
14.60
14.61
14.43
14.46
13.63
60,221,166
Apr 21, 2026
14.58
14.68
14.54
14.62
13.78
60,876,204
Apr 20, 2026
14.70
14.73
14.56
14.58
13.74
72,707,666
Apr 17, 2026
14.88
14.91
14.65
14.72
13.87
64,111,955
Apr 16, 2026
15.08
15.12
14.87
14.92
14.06
82,058,197
Apr 15, 2026
15.16
15.25
15.07
15.08
14.21
56,756,580
Apr 14, 2026
15.14
15.16
15.03
15.15
14.28
50,085,911
Apr 13, 2026
15.20
15.20
14.85
15.09
14.22
92,317,988
Apr 10, 2026
15.28
15.40
15.15
15.20
14.33
62,476,510
Apr 9, 2026
15.15
15.22
15.08
15.20
14.33
57,728,562
Apr 8, 2026
15.16
15.24
15.07
15.20
14.33
91,190,824
Apr 7, 2026
15.04
15.18
15.00
15.10
14.23
45,074,683
Apr 3, 2026
15.21
15.25
14.95
15.04
14.18
66,285,490
Apr 2, 2026
15.10
15.31
15.09
15.20
14.33
64,098,635
Apr 1, 2026
15.10
15.22
15.03
15.18
14.31
67,607,568
Mar 31, 2026
15.41
15.48
15.00
15.01
14.15
82,819,805
Mar 30, 2026
15.17
15.46
15.10
15.37
14.49
97,488,058
Mar 27, 2026
15.16
15.25
15.06
15.17
14.30
72,438,344
Mar 26, 2026
15.30
15.42
15.21
15.26
14.38
81,051,623
Mar 25, 2026
15.48
15.48
15.08
15.17
14.30
123,339,853
Mar 24, 2026
15.49
15.65
15.35
15.50
14.61
105,599,962
Mar 23, 2026
15.66
15.70
15.33
15.38
14.50
144,099,230
Mar 20, 2026
15.69
15.96
15.65
15.83
14.92
148,643,255
Mar 19, 2026
16.14
16.29
15.98
15.98
15.06
102,390,914
Mar 18, 2026
16.15
16.42
15.98
16.20
15.27
102,856,886
Mar 17, 2026
16.07
16.41
16.00
16.14
15.21
111,179,239
Mar 16, 2026
15.77
16.14
15.69
16.08
15.16
129,222,179
Mar 13, 2026
15.82
16.00
15.74
15.78
14.87
126,514,911
Mar 12, 2026
15.73
16.00
15.66
15.94
15.02
126,783,447
Mar 11, 2026
15.36
15.78
15.30
15.75
14.85
130,192,882
Mar 10, 2026
15.30
15.67
15.26
15.40
14.52
118,999,658
Mar 9, 2026
16.02
16.24
15.51
15.52
14.63
191,030,755
Mar 6, 2026
15.65
15.88
15.47
15.79
14.88
148,787,984
Mar 5, 2026
15.71
16.14
15.49
15.78
14.87
263,309,777
Mar 4, 2026
16.50
16.50
15.27
15.85
14.94
379,239,901
Mar 3, 2026
15.50
16.98
15.31
16.97
15.99
566,335,963
Mar 2, 2026
15.47
15.49
14.95
15.44
14.55
294,862,689
Feb 27, 2026
15.10
15.11
14.95
15.01
14.15
80,274,425
Feb 26, 2026
14.84
15.10
14.80
15.07
14.20
117,608,959
Feb 25, 2026
14.84
15.20
14.75
14.80
13.95
191,906,741
Feb 24, 2026
14.55
14.86
14.54
14.83
13.98
159,832,064
Feb 13, 2026
14.53
14.55
14.30
14.31
13.49
72,774,599
Feb 12, 2026
14.57
14.62
14.51
14.53
13.70
48,979,795
Feb 11, 2026
14.49
14.66
14.45
14.56
13.72
44,066,458
Feb 10, 2026
14.50
14.51
14.44
14.46
13.63
34,580,651
Feb 9, 2026
14.50
14.53
14.45
14.51
13.68
45,758,316
Feb 6, 2026
14.55
14.57
14.40
14.49
13.66
53,619,041
Feb 5, 2026
14.57
14.67
14.51
14.59
13.75
65,739,693
Feb 4, 2026
14.24
14.59
14.21
14.57
13.73
136,894,143
Feb 3, 2026
14.21
14.33
14.14
14.22
13.40
65,176,732
Feb 2, 2026
14.39
14.45
14.13
14.15
13.34
106,705,223
Jan 30, 2026
14.45
14.64
14.33
14.39
13.56
96,442,366
Jan 29, 2026
14.37
14.50
14.15
14.48
13.65
154,341,489
Jan 28, 2026
14.39
14.67
14.32
14.37
13.54
187,830,402
Jan 27, 2026
14.48
14.58
14.36
14.37
13.54
77,291,989
Jan 26, 2026
14.42
14.57
14.36
14.47
13.64
86,077,402
Jan 23, 2026
14.55
14.58
14.40
14.42
13.59
83,428,462
Jan 22, 2026
14.50
14.69
14.47
14.55
13.71
61,039,272
Jan 21, 2026
14.57
14.68
14.45
14.49
13.66
72,140,270
Jan 20, 2026
14.51
14.64
14.44
14.61
13.77
65,374,742
Jan 19, 2026
14.40
14.54
14.35
14.46
13.63
63,626,287
Jan 16, 2026
14.67
14.68
14.40
14.44
13.61
97,538,868
Jan 15, 2026
14.67
14.72
14.60
14.62
13.78
67,532,098
Jan 14, 2026
14.87
14.90
14.66
14.67
13.83
123,122,112
Jan 13, 2026
14.88
15.00
14.82
14.85
14.00
78,268,704
Jan 12, 2026
14.82
14.87
14.77
14.83
13.98
74,866,910
Jan 9, 2026
14.85
14.91
14.82
14.90
14.04
55,870,275
Jan 8, 2026
14.88
14.88
14.78
14.84
13.99
68,050,234
Jan 7, 2026
14.98
15.10
14.88
14.89
14.03
65,870,392
Jan 6, 2026
14.92
14.97
14.85
14.97
14.11
72,990,019
Jan 5, 2026
15.12
15.21
14.88
14.90
14.04
121,139,066
Dec 31, 2025
15.26
15.39
15.15
15.18
14.31
41,444,631
Dec 30, 2025
15.17
15.45
15.07
15.27
14.39
54,747,512
Dec 29, 2025
15.23
15.30
15.15
15.21
14.34
44,011,912
Dec 26, 2025
15.15
15.27
15.11
15.24
14.36
45,150,768
Dec 25, 2025
15.29
15.30
15.15
15.17
14.30
43,010,804
Dec 24, 2025
15.41
15.45
15.24
15.34
14.46
46,433,917
Dec 23, 2025
15.36
15.49
15.29
15.40
14.52
60,750,530
Dec 22, 2025
15.30
15.37
15.24
15.34
14.46
50,591,651
Dec 19, 2025
15.33
15.40
15.18
15.29
14.41
51,438,534
Dec 18, 2025
15.16
15.40
15.13
15.37
14.49
68,833,989
Dec 17, 2025
14.99
15.22
14.94
15.16
14.29
77,053,627
Dec 16, 2025
15.04
15.06
14.86
14.97
14.11
50,046,363
Dec 15, 2025
14.99
15.22
14.90
15.04
14.18
60,300,100
Dec 12, 2025
15.05
15.12
14.98
14.98
14.12
87,930,699
Dec 11, 2025
14.93
15.08
14.93
15.03
14.17
65,051,469
Dec 10, 2025
14.96
14.96
14.85
14.93
14.07
39,818,279
Dec 9, 2025
14.86
15.00
14.81
14.95
14.09
39,403,433
Dec 8, 2025
15.01
15.03
14.83
14.85
14.00
44,954,562
Dec 5, 2025
15.03
15.08
14.94
14.98
14.12
33,309,426
Dec 4, 2025
14.99
15.10
14.96
15.03
14.17
28,263,354
Dec 3, 2025
14.94
15.08
14.92
14.97
14.11
33,268,183
Dec 2, 2025
15.11
15.11
14.93
14.96
14.10
41,085,152
Dec 1, 2025
14.60
15.12
14.60
15.12
14.25
90,996,288
Nov 28, 2025
14.66
14.68
14.58
14.61
13.77
41,431,954
Nov 27, 2025
14.71
14.72
14.63
14.67
13.83
40,361,959
Nov 26, 2025
14.77
14.83
14.70
14.70
13.86
43,710,913
Nov 25, 2025
14.87
14.88
14.68
14.77
13.92
57,624,393
Nov 24, 2025
14.97
15.00
14.83
14.83
13.98
71,889,119
Nov 21, 2025
15.02
15.13
14.92
14.97
14.11
84,227,499
Nov 20, 2025
15.27
15.29
15.05
15.08
14.21
47,725,355
Nov 19, 2025
15.06
15.28
15.04
15.25
14.37
65,599,017
Nov 18, 2025
15.04
15.08
14.95
14.97
14.11
80,034,371
Nov 17, 2025
15.31
15.35
15.01
15.08
14.21
73,748,475
Nov 14, 2025
15.49
15.56
15.31
15.33
14.45
55,188,993
Nov 13, 2025
15.48
15.55
15.38
15.54
14.65
65,936,863
Nov 12, 2025
15.40
15.55
15.39
15.46
14.57
63,195,238
Nov 11, 2025
15.43
15.48
15.25
15.39
14.51
59,998,113
Nov 10, 2025
15.46
15.52
15.35
15.41
14.52
77,356,793
Nov 7, 2025
15.17
15.50
15.12
15.44
14.55
116,538,980
Nov 6, 2025
15.05
15.23
14.98
15.15
14.28
66,074,078
Nov 5, 2025
14.95
15.09
14.86
15.02
14.16
61,746,735
