Singapore markets close in 7 hours 16 minutes
Straits Times Index
3,348.87 0.00 (0.00%) Nikkei
38,624.78 -298.25 (-0.77%) Hang Seng
18,335.45 -67.59 (-0.37%) FTSE 100
8,262.75 -12.63 (-0.15%) Bitcoin USD
69,081.92 +846.72 (+1.24%) CMC Crypto 200
1,445.38 -22.56 (-1.54%)
COSCO SHIPPING Holdings Co., Ltd. (601919.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 03:00PM CST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 15.44 | 16.19 | 15.41 | 16.06 | 16.06 | 260,721,988 |
| 31 May 2024 | 15.08 | 15.40 | 15.00 | 15.04 | 15.04 | 136,700,695 |
| 30 May 2024 | 15.50 | 15.56 | 14.96 | 15.04 | 15.04 | 178,488,796 |
| 29 May 2024 | 15.50 | 15.68 | 15.23 | 15.61 | 15.61 | 156,787,108 |
| 28 May 2024 | 15.07 | 15.87 | 15.00 | 15.53 | 15.53 | 277,284,679 |
| 27 May 2024 | 14.42 | 15.20 | 14.41 | 15.04 | 15.04 | 248,768,799 |
| 24 May 2024 | 14.13 | 14.28 | 13.98 | 14.14 | 14.14 | 89,678,795 |
| 23 May 2024 | 14.00 | 14.23 | 13.97 | 14.13 | 14.13 | 119,243,751 |
| 22 May 2024 | 14.27 | 14.32 | 13.98 | 14.00 | 14.00 | 133,574,115 |
| 21 May 2024 | 14.46 | 14.53 | 14.22 | 14.26 | 14.26 | 113,060,126 |
| 20 May 2024 | 14.16 | 14.42 | 14.16 | 14.40 | 14.40 | 162,161,572 |
| 17 May 2024 | 14.18 | 14.33 | 13.67 | 14.06 | 14.06 | 249,343,173 |
| 16 May 2024 | 14.50 | 14.64 | 14.06 | 14.10 | 14.10 | 227,504,208 |
| 15 May 2024 | 13.98 | 14.54 | 13.96 | 14.28 | 14.28 | 210,724,432 |
| 14 May 2024 | 14.09 | 14.21 | 13.81 | 13.96 | 13.96 | 211,219,455 |
| 13 May 2024 | 13.66 | 14.12 | 13.61 | 14.07 | 14.07 | 292,669,974 |
| 10 May 2024 | 13.39 | 13.57 | 13.20 | 13.35 | 13.35 | 248,490,480 |
| 09 May 2024 | 12.32 | 13.43 | 12.32 | 13.33 | 13.33 | 320,594,108 |
| 08 May 2024 | 12.10 | 12.28 | 12.08 | 12.21 | 12.21 | 115,067,139 |
| 07 May 2024 | 12.02 | 12.16 | 11.96 | 12.07 | 12.07 | 105,886,403 |
| 06 May 2024 | 12.00 | 12.06 | 11.79 | 12.02 | 12.02 | 141,819,090 |
| 30 Apr 2024 | 11.35 | 11.96 | 11.35 | 11.77 | 11.77 | 226,494,361 |
| 29 Apr 2024 | 11.39 | 11.68 | 11.29 | 11.33 | 11.33 | 148,787,341 |
| 26 Apr 2024 | 11.33 | 11.48 | 11.23 | 11.33 | 11.33 | 100,872,499 |
| 25 Apr 2024 | 11.15 | 11.37 | 11.12 | 11.33 | 11.33 | 103,529,314 |
| 24 Apr 2024 | 10.97 | 11.16 | 10.94 | 11.15 | 11.15 | 82,281,299 |
| 23 Apr 2024 | 11.04 | 11.12 | 10.88 | 10.97 | 10.97 | 97,587,446 |
| 22 Apr 2024 | 11.01 | 11.22 | 10.95 | 11.04 | 11.04 | 145,292,884 |
| 19 Apr 2024 | 10.85 | 11.29 | 10.82 | 10.98 | 10.98 | 194,331,065 |
| 18 Apr 2024 | 10.80 | 10.93 | 10.78 | 10.85 | 10.85 | 93,640,884 |
| 17 Apr 2024 | 10.67 | 10.88 | 10.57 | 10.87 | 10.87 | 100,758,320 |
| 16 Apr 2024 | 10.83 | 10.91 | 10.68 | 10.72 | 10.72 | 111,839,334 |
| 15 Apr 2024 | 10.64 | 10.84 | 10.51 | 10.81 | 10.81 | 118,753,239 |
| 12 Apr 2024 | 10.63 | 10.75 | 10.60 | 10.63 | 10.63 | 77,568,487 |
| 11 Apr 2024 | 10.49 | 10.63 | 10.46 | 10.58 | 10.58 | 60,277,300 |
| 10 Apr 2024 | 10.56 | 10.60 | 10.49 | 10.55 | 10.55 | 49,232,158 |
| 09 Apr 2024 | 10.64 | 10.65 | 10.50 | 10.53 | 10.53 | 54,713,031 |
| 08 Apr 2024 | 10.58 | 10.72 | 10.45 | 10.64 | 10.64 | 77,426,682 |
| 03 Apr 2024 | 10.64 | 10.74 | 10.52 | 10.58 | 10.58 | 89,468,678 |
| 02 Apr 2024 | 10.45 | 10.58 | 10.40 | 10.57 | 10.57 | 83,973,910 |
| 01 Apr 2024 | 10.36 | 10.48 | 10.33 | 10.39 | 10.39 | 57,862,768 |
| 29 Mar 2024 | 10.24 | 10.43 | 10.07 | 10.35 | 10.35 | 55,643,767 |
| 28 Mar 2024 | 10.32 | 10.40 | 10.22 | 10.38 | 10.38 | 56,622,535 |
| 27 Mar 2024 | 10.22 | 10.36 | 10.22 | 10.29 | 10.29 | 59,155,157 |
| 26 Mar 2024 | 10.22 | 10.27 | 10.15 | 10.20 | 10.20 | 37,589,906 |
| 25 Mar 2024 | 10.22 | 10.30 | 10.19 | 10.22 | 10.22 | 41,405,466 |
| 22 Mar 2024 | 10.28 | 10.32 | 10.16 | 10.24 | 10.24 | 58,033,559 |
| 21 Mar 2024 | 10.34 | 10.37 | 10.26 | 10.33 | 10.33 | 40,143,822 |
| 20 Mar 2024 | 10.24 | 10.35 | 10.21 | 10.32 | 10.32 | 45,263,933 |
| 19 Mar 2024 | 10.48 | 10.50 | 10.25 | 10.26 | 10.26 | 91,447,742 |
| 18 Mar 2024 | 10.45 | 10.52 | 10.43 | 10.50 | 10.50 | 48,688,252 |
| 15 Mar 2024 | 10.51 | 10.57 | 10.35 | 10.43 | 10.43 | 55,374,143 |
| 14 Mar 2024 | 10.33 | 10.54 | 10.31 | 10.51 | 10.51 | 61,122,538 |
| 13 Mar 2024 | 10.44 | 10.50 | 10.31 | 10.36 | 10.36 | 73,274,718 |
| 12 Mar 2024 | 10.64 | 10.68 | 10.45 | 10.46 | 10.46 | 92,234,657 |
| 11 Mar 2024 | 10.67 | 10.93 | 10.60 | 10.68 | 10.68 | 105,940,770 |
| 08 Mar 2024 | 10.45 | 10.68 | 10.44 | 10.66 | 10.66 | 111,235,111 |
| 07 Mar 2024 | 10.45 | 10.54 | 10.40 | 10.43 | 10.43 | 76,068,222 |
| 06 Mar 2024 | 10.48 | 10.49 | 10.41 | 10.43 | 10.43 | 57,579,360 |
| 05 Mar 2024 | 10.44 | 10.51 | 10.40 | 10.48 | 10.48 | 73,047,974 |
| 04 Mar 2024 | 10.38 | 10.50 | 10.31 | 10.44 | 10.44 | 76,340,146 |
| 01 Mar 2024 | 10.45 | 10.49 | 10.38 | 10.42 | 10.42 | 58,862,907 |
| 29 Feb 2024 | 10.41 | 10.52 | 10.38 | 10.50 | 10.50 | 68,583,666 |
| 28 Feb 2024 | 10.53 | 10.56 | 10.41 | 10.41 | 10.41 | 72,103,235 |
| 27 Feb 2024 | 10.44 | 10.59 | 10.42 | 10.54 | 10.54 | 58,036,581 |
| 26 Feb 2024 | 10.70 | 10.75 | 10.46 | 10.47 | 10.47 | 108,764,508 |
| 23 Feb 2024 | 10.74 | 11.10 | 10.73 | 10.76 | 10.76 | 133,106,252 |
| 22 Feb 2024 | 10.47 | 10.74 | 10.41 | 10.73 | 10.73 | 103,243,918 |
| 21 Feb 2024 | 10.28 | 10.55 | 10.26 | 10.47 | 10.47 | 101,207,937 |
| 20 Feb 2024 | 10.28 | 10.38 | 10.20 | 10.33 | 10.33 | 83,926,219 |
| 19 Feb 2024 | 10.10 | 10.28 | 10.07 | 10.28 | 10.28 | 98,597,047 |
| 08 Feb 2024 | 10.05 | 10.12 | 9.99 | 10.06 | 10.06 | 100,386,143 |
| 07 Feb 2024 | 10.04 | 10.07 | 9.92 | 10.05 | 10.05 | 115,128,386 |
| 06 Feb 2024 | 9.87 | 10.09 | 9.83 | 10.04 | 10.04 | 108,214,346 |
| 05 Feb 2024 | 9.81 | 9.95 | 9.70 | 9.88 | 9.88 | 105,645,821 |
| 02 Feb 2024 | 9.87 | 9.96 | 9.65 | 9.85 | 9.85 | 92,216,568 |
| 01 Feb 2024 | 9.94 | 10.00 | 9.85 | 9.90 | 9.90 | 61,261,585 |
| 31 Jan 2024 | 9.98 | 10.08 | 9.91 | 9.95 | 9.95 | 68,281,667 |
| 30 Jan 2024 | 10.11 | 10.19 | 10.01 | 10.02 | 10.02 | 67,721,754 |
| 29 Jan 2024 | 10.25 | 10.32 | 10.09 | 10.16 | 10.16 | 89,586,375 |
| 26 Jan 2024 | 10.11 | 10.28 | 10.09 | 10.20 | 10.20 | 126,164,496 |
| 25 Jan 2024 | 9.80 | 10.05 | 9.79 | 10.05 | 10.05 | 133,136,295 |
| 24 Jan 2024 | 9.50 | 9.75 | 9.50 | 9.74 | 9.74 | 82,104,013 |
| 23 Jan 2024 | 9.41 | 9.54 | 9.25 | 9.50 | 9.50 | 67,971,898 |
| 22 Jan 2024 | 9.50 | 9.59 | 9.29 | 9.38 | 9.38 | 79,332,200 |
| 19 Jan 2024 | 9.51 | 9.58 | 9.41 | 9.55 | 9.55 | 55,078,833 |
| 18 Jan 2024 | 9.53 | 9.59 | 9.26 | 9.54 | 9.54 | 105,138,994 |
| 17 Jan 2024 | 9.71 | 9.75 | 9.52 | 9.53 | 9.53 | 72,636,264 |
| 16 Jan 2024 | 9.80 | 9.84 | 9.60 | 9.72 | 9.72 | 84,176,464 |
| 15 Jan 2024 | 9.64 | 9.99 | 9.63 | 9.80 | 9.80 | 148,090,730 |
| 12 Jan 2024 | 9.35 | 9.58 | 9.34 | 9.49 | 9.49 | 98,523,341 |
| 11 Jan 2024 | 9.37 | 9.39 | 9.21 | 9.30 | 9.30 | 86,360,696 |
| 10 Jan 2024 | 9.52 | 9.60 | 9.34 | 9.35 | 9.35 | 136,989,138 |
| 09 Jan 2024 | 9.78 | 9.79 | 9.62 | 9.71 | 9.71 | 108,983,152 |
| 08 Jan 2024 | 10.14 | 10.17 | 9.94 | 9.96 | 9.96 | 85,536,874 |
| 05 Jan 2024 | 10.11 | 10.16 | 9.96 | 10.01 | 10.01 | 84,304,026 |
| 04 Jan 2024 | 10.00 | 10.17 | 9.96 | 10.07 | 10.07 | 139,511,326 |
| 03 Jan 2024 | 10.00 | 10.03 | 9.86 | 9.91 | 9.91 | 96,811,932 |
| 02 Jan 2024 | 9.72 | 10.03 | 9.67 | 9.85 | 9.85 | 160,769,902 |
| 29 Dec 2023 | 9.58 | 9.61 | 9.49 | 9.58 | 9.58 | 74,552,455 |
| *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.