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

10.25

+0.07(+0.69%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	10.55	10.25	10.25	10.65	10.25	18.96M
April 02, 2026	10.44	10.18	10.18	10.47	10.17	15.25M
April 01, 2026	10.46	10.47	10.47	10.54	10.41	10.46M
March 31, 2026	10.51	10.41	10.41	10.59	10.38	17.86M
March 30, 2026	10.59	10.51	10.51	10.74	10.43	17.61M
March 27, 2026	10.58	10.73	10.73	10.79	10.56	11.98M
March 26, 2026	10.84	10.66	10.66	10.88	10.65	19.25M
March 25, 2026	10.83	10.94	10.94	11	10.75	27.1M
March 24, 2026	10.77	10.93	10.93	11.07	10.66	27.39M
March 23, 2026	10.84	10.73	10.73	11.12	10.58	37.99M
March 20, 2026	11.23	11.02	11.02	11.34	10.99	45.16M
March 19, 2026	10.85	11.53	11.53	11.99	10.83	69.83M
March 18, 2026	11.06	10.93	10.93	11.08	10.86	23.24M
March 17, 2026	10.86	11.09	11.09	11.35	10.86	35.82M
March 16, 2026	11.22	11.28	11.28	11.49	11.14	58.45M
March 13, 2026	10.86	10.75	10.75	10.97	10.7	18.66M
March 12, 2026	10.8	10.88	10.88	10.91	10.78	15.23M
March 11, 2026	10.91	10.81	10.81	10.91	10.76	16.64M
March 10, 2026	10.88	10.85	10.85	11.02	10.83	12.19M
March 09, 2026	10.96	10.92	10.92	11.06	10.88	15.71M
March 06, 2026	10.88	11.07	11.07	11.07	10.87	14.72M
March 05, 2026	10.99	10.96	10.96	11.12	10.89	17.93M
March 04, 2026	11.06	10.87	10.87	11.09	10.87	13.31M
March 03, 2026	11.16	11.07	11.07	11.28	11.04	24.05M
March 02, 2026	11.05	11.17	11.17	11.3	10.95	22.83M
February 27, 2026	11.06	11.13	11.13	11.17	11.04	12.89M
February 26, 2026	11.11	11.07	11.07	11.16	11.02	12.92M
February 25, 2026	10.95	11.07	11.07	11.11	10.91	15.62M
February 24, 2026	10.85	10.95	10.95	10.99	10.8	11.72M
February 13, 2026	10.89	10.75	0	10.94	10.75	11M
February 12, 2026	10.97	10.9	0	10.98	10.87	10.21M
February 11, 2026	11.02	10.99	0	11.05	10.98	6.61M
February 10, 2026	11	11.03	0	11.06	10.95	8.29M
February 09, 2026	10.99	11	0	11.03	10.93	10.39M
February 06, 2026	10.88	10.9	0	10.99	10.84	9.78M
February 05, 2026	11.06	10.94	0	11.07	10.88	13.03M
February 04, 2026	10.95	11.06	0	11.07	10.9	12.55M
February 03, 2026	10.98	10.98	0	11	10.84	13.89M
February 02, 2026	11.25	10.84	0	11.33	10.83	29.43M
January 30, 2026	11.62	11.34	0	11.67	11.34	21.97M
January 29, 2026	11.56	11.65	0	11.7	11.41	16.33M
January 28, 2026	11.61	11.59	0	11.66	11.55	13.68M
January 27, 2026	11.8	11.6	0	11.81	11.45	20.98M
January 26, 2026	11.92	11.82	0	12.01	11.75	18.27M
January 23, 2026	11.8	11.93	0	12.09	11.8	24.5M
January 22, 2026	11.69	11.8	0	11.84	11.69	11.66M
January 21, 2026	11.74	11.68	0	11.81	11.67	13.33M
January 20, 2026	11.89	11.81	0	11.92	11.75	14.8M
January 19, 2026	11.79	11.89	0	12	11.74	16.32M
January 16, 2026	11.95	11.79	0	12.04	11.76	19.92M
January 15, 2026	12.08	11.9	0	12.12	11.86	25.94M
January 14, 2026	12.1	12.2	0	12.53	12.06	46.45M
January 13, 2026	12.22	12.13	0	12.34	12.06	29.35M
January 12, 2026	12.05	12.22	0	12.24	12.02	30.76M
January 09, 2026	11.94	12	0	12.09	11.9	21.36M
January 08, 2026	11.95	11.89	0	11.97	11.82	16.15M
January 07, 2026	12.11	11.95	0	12.13	11.92	23.98M
January 06, 2026	11.9	12.12	0	12.14	11.83	29.84M
January 05, 2026	11.7	11.9	0	11.91	11.63	18.55M
December 31, 2025	11.77	11.7	0	11.82	11.68	11.36M