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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.48	11.75	11.75	11.78	11.48	14.81M
December 03, 2025	11.55	11.75	11.75	11.96	11.52	31.33M
December 02, 2025	11.63	11.51	11.51	11.64	11.51	8.14M
December 01, 2025	11.56	11.63	11.63	11.65	11.54	8.69M
November 28, 2025	11.48	11.56	11.56	11.57	11.43	10.04M
November 27, 2025	11.59	11.49	11.49	11.62	11.47	11.52M
November 26, 2025	11.66	11.54	11.54	11.72	11.52	12.47M
November 25, 2025	11.68	11.68	11.68	11.81	11.67	12.3M
November 24, 2025	11.58	11.66	11.66	11.68	11.52	12.47M
November 21, 2025	11.91	11.55	11.55	11.97	11.55	22.06M
November 20, 2025	12.19	11.95	11.95	12.24	11.94	13.41M
November 19, 2025	12.2	12.09	12.09	12.28	12.02	13.51M
November 18, 2025	12.28	12.21	12.21	12.29	12.16	14.95M
November 17, 2025	12.4	12.28	12.28	12.41	12.25	17.83M
November 14, 2025	12.45	12.45	12.45	12.55	12.43	15.64M
November 13, 2025	12.39	12.49	12.49	12.5	12.36	13.14M
November 12, 2025	12.39	12.44	12.44	12.51	12.35	11.92M
November 11, 2025	12.54	12.42	12.42	12.55	12.4	13.52M
November 10, 2025	12.37	12.55	12.55	12.58	12.33	16.51M
November 07, 2025	12.48	12.38	12.38	12.48	12.37	13.24M
November 06, 2025	12.46	12.48	12.48	12.55	12.43	14.18M
November 05, 2025	12.29	12.46	12.46	12.54	12.27	15.38M
November 04, 2025	12.64	12.41	12.41	12.65	12.32	25.56M
November 03, 2025	12.7	12.67	12.67	12.75	12.6	16.43M
October 31, 2025	12.62	12.7	12.7	12.8	12.62	18M
October 30, 2025	13	12.77	12.77	13.01	12.75	25.43M
October 29, 2025	12.85	12.97	12.97	13.04	12.81	25.36M
October 28, 2025	12.87	12.81	12.81	12.95	12.8	22.8M
October 27, 2025	13	12.93	12.93	13.11	12.87	28.02M
October 24, 2025	12.79	12.86	12.86	12.88	12.76	21.67M
October 23, 2025	12.72	12.79	12.79	12.8	12.45	24.07M
October 22, 2025	12.8	12.78	12.78	12.91	12.71	21.59M
October 21, 2025	12.7	12.9	12.9	13.05	12.7	26.34M
October 20, 2025	12.98	12.72	12.72	12.99	12.69	27.66M
October 17, 2025	13.28	12.78	12.78	13.39	12.71	42.27M
October 16, 2025	13.52	13.29	13.29	13.56	13.23	36.42M
October 15, 2025	13.54	13.61	13.61	13.74	13.4	48.55M
October 14, 2025	13.31	13.65	13.65	13.9	13.31	88.06M
October 13, 2025	13.11	13.33	13.33	13.35	13.02	44.46M
October 10, 2025	13.43	13.58	13.58	13.79	13.4	49.91M
October 09, 2025	13.34	13.54	13.54	13.57	13.22	45.72M
September 30, 2025	13.56	13.39	13.39	13.6	13.36	44.53M
September 29, 2025	13.25	13.66	13.66	13.85	13.11	64.93M
September 26, 2025	13.43	13.29	13.29	13.64	13.21	43.88M
September 25, 2025	13.37	13.45	13.45	13.65	13.32	43.63M
September 24, 2025	13.28	13.5	13.5	13.68	13.18	56.74M
September 23, 2025	13.55	13.3	13.3	13.6	13.06	64.77M
September 22, 2025	13.59	13.77	13.77	13.97	13.53	68M
September 19, 2025	13.81	13.53	13.53	13.85	13.5	73.14M
September 18, 2025	14.79	13.9	13.9	14.89	13.73	173.92M
September 17, 2025	13.3	14.6	14.6	14.6	13.23	191.08M
September 16, 2025	13.12	13.27	13.27	13.3	13.05	28.75M
September 15, 2025	13.22	13.13	13.13	13.32	13.1	24.47M
September 12, 2025	13.31	13.22	13.22	13.45	13.22	40.1M
September 11, 2025	13.01	13.37	13.37	13.37	12.86	52.85M
September 10, 2025	13.05	13.08	13.08	13.18	13.01	25.89M
September 09, 2025	13.25	13.06	13.06	13.27	12.99	34.61M
September 08, 2025	13.35	13.27	13.27	13.44	13.13	42.6M
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

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