COFCO Capital Holdings Co., Ltd. - 002423.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13.09	13.38	13.38	13.38	12.91	56.86M
September 04, 2025	13.23	13.03	13.03	13.31	12.83	62.07M
September 03, 2025	13.73	13.25	13.25	13.78	13.15	79.73M
September 02, 2025	13.96	13.66	13.66	14.28	13.52	87.76M
September 01, 2025	14.31	14.02	14.02	14.46	13.88	99.27M
August 29, 2025	14.61	14.29	14.29	15.3	14.2	207.92M
August 28, 2025	12.9	14.23	14.23	14.23	12.85	186.13M
August 27, 2025	13.23	12.94	12.94	13.5	12.94	55.48M
August 26, 2025	13.3	13.23	13.23	13.39	13.19	49.51M
August 25, 2025	13.51	13.43	13.43	13.58	13.32	67.02M
August 22, 2025	13.13	13.44	13.44	13.53	13.1	74.77M
August 21, 2025	13.36	13.29	13.29	13.74	13.15	84.64M
August 20, 2025	13.29	13.13	13.13	13.29	12.95	71.41M
August 19, 2025	12.97	13.45	13.45	13.79	12.81	122.61M
August 18, 2025	13	13.03	13.03	13.14	12.82	76.17M
August 15, 2025	12.47	12.97	12.97	13.16	12.35	83.77M
August 14, 2025	12.51	12.58	12.58	12.75	12.45	55.01M
August 13, 2025	12.45	12.5	12.5	12.59	12.39	34.05M
August 12, 2025	12.42	12.45	12.45	12.53	12.38	26.46M
August 11, 2025	12.26	12.4	12.4	12.41	12.23	20.49M
August 08, 2025	12.28	12.22	12.22	12.33	12.21	17.01M
August 07, 2025	12.42	12.3	12.3	12.42	12.27	18.95M
August 06, 2025	12.4	12.4	12.4	12.44	12.34	16.25M
August 05, 2025	12.36	12.41	12.41	12.45	12.32	19.65M
August 04, 2025	12.24	12.31	12.31	12.31	12.16	12.4M
August 01, 2025	12.26	12.28	12.28	12.34	12.21	16.1M
July 31, 2025	12.46	12.26	12.26	12.53	12.24	33.87M
July 30, 2025	12.78	12.51	12.51	12.79	12.41	33.16M
July 29, 2025	12.77	12.77	12.77	12.82	12.4	37.26M
July 28, 2025	12.66	12.82	12.82	12.99	12.59	44.45M
July 25, 2025	12.95	12.65	12.65	12.99	12.64	33.42M
July 24, 2025	12.57	12.85	12.85	12.87	12.55	47.51M
July 23, 2025	12.78	12.61	12.61	12.94	12.58	47.82M
July 22, 2025	12.73	12.75	12.75	12.78	12.52	39.54M
July 21, 2025	12.8	12.74	12.74	12.9	12.66	43.35M
July 18, 2025	12.7	12.9	12.9	13.16	12.7	67.37M
July 17, 2025	12.63	12.78	12.78	12.89	12.62	42.61M
July 16, 2025	12.65	12.67	12.67	12.73	12.57	38.95M
July 15, 2025	12.86	12.69	12.69	12.9	12.62	50.22M
July 14, 2025	13.33	12.88	12.88	13.46	12.8	84.07M
July 11, 2025	13.11	13.48	13.48	13.85	12.81	144.93M
July 10, 2025	12.95	13.25	13.09	13.56	12.95	125.48M
July 09, 2025	12.54	13.08	12.92	13.7	12.48	147.43M
July 08, 2025	12.12	12.6	12.45	12.72	12.07	77.3M
July 07, 2025	12	12.15	12.01	12.22	11.93	28.32M
July 04, 2025	11.9	11.99	11.85	12.23	11.85	37.91M
July 03, 2025	11.96	11.91	11.77	12.02	11.88	22.31M
July 02, 2025	12.03	11.95	11.81	12.06	11.9	22.12M
July 01, 2025	12.25	12.06	11.92	12.27	11.97	27.39M
June 30, 2025	12.34	12.23	12.08	12.45	12.17	38.86M
June 27, 2025	12.31	12.33	12.18	12.86	12.29	75.35M
June 26, 2025	12.4	12.3	12.15	12.54	12.28	64.41M
June 25, 2025	11.82	12.47	12.32	12.56	11.74	103.81M
June 24, 2025	11.49	11.82	11.68	11.9	11.45	32.51M
June 23, 2025	11.31	11.49	11.35	11.51	11.3	12.94M
June 20, 2025	11.5	11.36	11.36	11.5	11.35	16.19M
June 19, 2025	11.82	11.5	11.5	11.87	11.47	26.6M
June 18, 2025	11.98	11.87	11.87	12.14	11.83	24.54M
June 17, 2025	11.94	12	12	12.04	11.83	22.44M
June 16, 2025	11.67	11.94	11.94	11.94	11.65	25.4M

COFCO Capital Holdings Co., Ltd. (002423.SZ) SHZ