Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,212.34 +40.19 (+0.49%) Bitcoin USD
59,192.75 +1,540.74 (+2.67%) CMC Crypto 200
1,284.51 +7.53 (+0.59%)
COSCO SHIPPING Energy Transportation Co., Ltd. (600026.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 15.77 | 16.25 | 15.62 | 15.93 | 15.93 | 34,917,218 |
| 29 Apr 2024 | 15.87 | 15.95 | 15.51 | 15.85 | 15.85 | 36,471,400 |
| 26 Apr 2024 | 16.10 | 16.21 | 15.61 | 15.76 | 15.76 | 36,008,244 |
| 25 Apr 2024 | 16.17 | 16.46 | 15.86 | 16.07 | 16.07 | 22,465,610 |
| 24 Apr 2024 | 15.92 | 16.19 | 15.81 | 16.17 | 16.17 | 21,280,848 |
| 23 Apr 2024 | 16.53 | 16.65 | 15.71 | 15.92 | 15.92 | 27,375,739 |
| 22 Apr 2024 | 16.53 | 17.02 | 16.45 | 16.51 | 16.51 | 33,746,464 |
| 19 Apr 2024 | 15.98 | 17.55 | 15.87 | 16.94 | 16.94 | 57,194,768 |
| 18 Apr 2024 | 16.00 | 16.11 | 15.49 | 16.01 | 16.01 | 31,831,358 |
| 17 Apr 2024 | 15.80 | 16.22 | 15.52 | 16.22 | 16.22 | 24,618,715 |
| 16 Apr 2024 | 16.72 | 16.96 | 15.69 | 15.82 | 15.82 | 39,264,638 |
| 15 Apr 2024 | 16.21 | 16.88 | 15.95 | 16.72 | 16.72 | 40,946,917 |
| 12 Apr 2024 | 15.91 | 16.50 | 15.82 | 16.16 | 16.16 | 40,901,373 |
| 11 Apr 2024 | 16.11 | 16.20 | 15.47 | 15.80 | 15.80 | 44,341,428 |
| 10 Apr 2024 | 16.00 | 16.30 | 15.77 | 16.11 | 16.11 | 34,771,743 |
| 09 Apr 2024 | 16.91 | 16.95 | 16.00 | 16.20 | 16.20 | 44,387,986 |
| 08 Apr 2024 | 17.28 | 17.34 | 16.62 | 17.08 | 17.08 | 36,242,367 |
| 03 Apr 2024 | 17.17 | 17.78 | 16.96 | 17.52 | 17.52 | 28,296,498 |
| 02 Apr 2024 | 16.64 | 17.32 | 16.62 | 17.02 | 17.02 | 30,347,244 |
| 01 Apr 2024 | 17.02 | 17.09 | 16.60 | 16.73 | 16.73 | 17,731,952 |
| 29 Mar 2024 | 15.90 | 16.75 | 15.82 | 16.83 | 16.83 | 17,491,056 |
| 28 Mar 2024 | 15.99 | 16.13 | 15.69 | 15.95 | 15.95 | 24,366,863 |
| 27 Mar 2024 | 16.32 | 16.80 | 15.98 | 16.00 | 16.00 | 19,813,372 |
| 26 Mar 2024 | 16.38 | 16.57 | 16.10 | 16.32 | 16.32 | 14,224,673 |
| 25 Mar 2024 | 16.09 | 16.86 | 15.73 | 16.35 | 16.35 | 29,745,935 |
| 22 Mar 2024 | 16.04 | 16.33 | 15.96 | 16.20 | 16.20 | 20,729,748 |
| 21 Mar 2024 | 16.15 | 16.35 | 15.50 | 16.19 | 16.19 | 34,385,141 |
| 20 Mar 2024 | 15.04 | 16.05 | 15.03 | 15.94 | 15.94 | 35,301,439 |
| 19 Mar 2024 | 15.20 | 15.62 | 15.00 | 15.13 | 15.13 | 28,168,136 |
| 18 Mar 2024 | 14.29 | 14.95 | 14.23 | 14.92 | 14.92 | 25,475,152 |
| 15 Mar 2024 | 14.39 | 14.57 | 14.03 | 14.28 | 14.28 | 16,772,401 |
| 14 Mar 2024 | 14.27 | 14.41 | 14.15 | 14.36 | 14.36 | 17,294,047 |
| 13 Mar 2024 | 14.15 | 14.33 | 14.06 | 14.12 | 14.12 | 10,356,899 |
| 12 Mar 2024 | 14.61 | 14.68 | 14.17 | 14.17 | 14.17 | 24,727,651 |
| 11 Mar 2024 | 14.60 | 14.72 | 14.38 | 14.71 | 14.71 | 19,646,770 |
| 08 Mar 2024 | 14.54 | 14.86 | 14.32 | 14.60 | 14.60 | 28,751,886 |
| 07 Mar 2024 | 14.22 | 14.75 | 14.16 | 14.54 | 14.54 | 34,912,854 |
| 06 Mar 2024 | 14.12 | 14.66 | 14.12 | 14.25 | 14.25 | 37,001,216 |
| 05 Mar 2024 | 14.20 | 14.25 | 13.74 | 14.11 | 14.11 | 28,057,879 |
| 04 Mar 2024 | 13.41 | 14.20 | 13.41 | 14.16 | 14.16 | 39,544,121 |
| 01 Mar 2024 | 13.78 | 13.80 | 13.29 | 13.52 | 13.52 | 32,429,971 |
| 29 Feb 2024 | 13.14 | 13.78 | 13.14 | 13.78 | 13.78 | 27,745,200 |
| 28 Feb 2024 | 13.56 | 13.64 | 13.25 | 13.31 | 13.31 | 18,862,566 |
| 27 Feb 2024 | 13.54 | 13.67 | 13.35 | 13.67 | 13.67 | 18,828,051 |
| 26 Feb 2024 | 13.73 | 13.80 | 13.48 | 13.64 | 13.64 | 16,910,311 |
| 23 Feb 2024 | 14.03 | 14.12 | 13.66 | 13.71 | 13.71 | 25,784,619 |
| 22 Feb 2024 | 13.90 | 14.15 | 13.84 | 14.14 | 14.14 | 19,204,076 |
| 21 Feb 2024 | 13.87 | 14.37 | 13.85 | 14.00 | 14.00 | 24,652,376 |
| 20 Feb 2024 | 13.94 | 14.33 | 13.83 | 14.12 | 14.12 | 27,526,889 |
| 19 Feb 2024 | 13.41 | 14.04 | 13.41 | 14.04 | 14.04 | 29,265,449 |
| 08 Feb 2024 | 12.91 | 13.11 | 12.70 | 13.04 | 13.04 | 17,255,608 |
| 07 Feb 2024 | 12.43 | 12.90 | 12.35 | 12.90 | 12.90 | 21,986,395 |
| 06 Feb 2024 | 12.18 | 12.56 | 11.80 | 12.43 | 12.43 | 26,942,551 |
| 05 Feb 2024 | 12.45 | 12.62 | 12.00 | 12.16 | 12.16 | 24,618,470 |
| 02 Feb 2024 | 12.70 | 12.83 | 12.18 | 12.74 | 12.74 | 36,132,477 |
| 01 Feb 2024 | 13.05 | 13.16 | 12.80 | 12.93 | 12.93 | 17,494,501 |
| 31 Jan 2024 | 13.34 | 13.55 | 13.13 | 13.18 | 13.18 | 14,487,978 |
| 30 Jan 2024 | 13.59 | 13.90 | 13.38 | 13.43 | 13.43 | 15,225,420 |
| 29 Jan 2024 | 13.60 | 14.10 | 13.53 | 13.74 | 13.74 | 26,551,992 |
| 26 Jan 2024 | 13.43 | 13.66 | 13.23 | 13.60 | 13.60 | 22,522,536 |
| 25 Jan 2024 | 13.34 | 13.68 | 13.11 | 13.62 | 13.62 | 29,179,356 |
| 24 Jan 2024 | 12.65 | 13.28 | 12.53 | 13.22 | 13.22 | 27,174,000 |
| 23 Jan 2024 | 12.65 | 13.06 | 12.47 | 12.87 | 12.87 | 17,700,142 |
| 22 Jan 2024 | 13.22 | 13.22 | 12.67 | 12.76 | 12.76 | 21,999,915 |
| 19 Jan 2024 | 13.55 | 13.64 | 13.19 | 13.29 | 13.29 | 17,995,852 |
| 18 Jan 2024 | 13.31 | 13.83 | 13.20 | 13.75 | 13.75 | 30,426,180 |
| 17 Jan 2024 | 13.90 | 14.00 | 13.37 | 13.39 | 13.39 | 21,254,299 |
| 16 Jan 2024 | 13.94 | 14.28 | 13.80 | 14.04 | 14.04 | 28,597,637 |
| 15 Jan 2024 | 13.17 | 14.34 | 13.17 | 14.09 | 14.09 | 65,049,617 |
| 12 Jan 2024 | 12.78 | 13.14 | 12.64 | 13.04 | 13.04 | 33,310,087 |
| 11 Jan 2024 | 12.28 | 12.48 | 12.19 | 12.46 | 12.46 | 13,320,987 |
| 10 Jan 2024 | 12.50 | 12.60 | 12.25 | 12.33 | 12.33 | 20,044,582 |
| 09 Jan 2024 | 12.65 | 12.78 | 12.39 | 12.51 | 12.51 | 27,620,423 |
| 08 Jan 2024 | 13.03 | 13.07 | 12.70 | 13.00 | 13.00 | 26,447,999 |
| 05 Jan 2024 | 12.88 | 13.24 | 12.68 | 12.78 | 12.78 | 24,470,205 |
| 04 Jan 2024 | 13.19 | 13.40 | 12.91 | 13.03 | 13.03 | 41,838,801 |
| 03 Jan 2024 | 12.81 | 13.24 | 12.75 | 13.05 | 13.05 | 42,517,020 |
| 02 Jan 2024 | 12.41 | 12.88 | 12.40 | 12.79 | 12.79 | 47,823,616 |
| 29 Dec 2023 | 12.11 | 12.26 | 12.02 | 12.24 | 12.24 | 33,534,934 |
| 28 Dec 2023 | 12.49 | 12.50 | 12.08 | 12.19 | 12.19 | 45,777,797 |
| 27 Dec 2023 | 12.49 | 12.80 | 12.44 | 12.57 | 12.57 | 25,640,600 |
| 26 Dec 2023 | 12.28 | 12.59 | 12.28 | 12.36 | 12.36 | 30,290,601 |
| 25 Dec 2023 | 12.50 | 12.50 | 11.76 | 12.22 | 12.22 | 45,625,318 |
| 22 Dec 2023 | 12.67 | 13.12 | 12.47 | 12.70 | 12.70 | 58,993,485 |
| 21 Dec 2023 | 12.82 | 12.95 | 12.45 | 12.68 | 12.68 | 45,392,584 |
| 20 Dec 2023 | 12.48 | 13.30 | 12.43 | 12.94 | 12.94 | 68,245,390 |
| 19 Dec 2023 | 12.72 | 12.88 | 12.35 | 12.49 | 12.49 | 65,967,681 |
| 18 Dec 2023 | 12.34 | 12.72 | 12.03 | 12.72 | 12.72 | 115,578,586 |
| 15 Dec 2023 | 11.57 | 11.83 | 11.49 | 11.56 | 11.56 | 21,522,694 |
| 14 Dec 2023 | 11.64 | 11.80 | 11.63 | 11.65 | 11.65 | 18,912,612 |
| 13 Dec 2023 | 12.16 | 12.16 | 11.59 | 11.64 | 11.64 | 34,983,051 |
| 12 Dec 2023 | 12.50 | 12.57 | 12.00 | 12.25 | 12.25 | 33,187,175 |
| 11 Dec 2023 | 12.41 | 12.60 | 12.34 | 12.56 | 12.56 | 12,311,690 |
| 08 Dec 2023 | 12.60 | 12.67 | 12.48 | 12.55 | 12.55 | 13,829,087 |
| 07 Dec 2023 | 12.80 | 12.84 | 12.50 | 12.62 | 12.62 | 17,439,645 |
| 06 Dec 2023 | 12.86 | 12.94 | 12.68 | 12.91 | 12.91 | 15,085,328 |
| 05 Dec 2023 | 13.05 | 13.09 | 12.85 | 12.86 | 12.86 | 12,997,199 |
| 04 Dec 2023 | 13.19 | 13.33 | 12.99 | 13.03 | 13.03 | 17,085,015 |
| 01 Dec 2023 | 13.25 | 13.31 | 13.01 | 13.18 | 13.18 | 13,371,329 |
| 30 Nov 2023 | 13.34 | 13.50 | 13.13 | 13.18 | 13.18 | 16,326,756 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.