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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.1	12.2	12.2	12.53	12.06	46.45M
January 13, 2026	12.22	12.13	12.13	12.34	12.06	29.35M
January 12, 2026	12.05	12.22	12.22	12.24	12.02	30.76M
January 09, 2026	11.94	12	12	12.09	11.9	21.36M
January 08, 2026	11.95	11.89	11.89	11.97	11.82	16.15M
January 07, 2026	12.11	11.95	11.95	12.13	11.92	23.98M
January 06, 2026	11.9	12.12	12.12	12.14	11.83	29.84M
January 05, 2026	11.7	11.9	11.9	11.91	11.63	18.55M
December 31, 2025	11.77	11.7	11.7	11.82	11.68	11.36M
December 30, 2025	11.87	11.77	11.77	11.94	11.77	14.77M
December 29, 2025	11.83	11.95	11.95	11.98	11.82	16.82M
December 26, 2025	11.86	11.84	11.84	11.95	11.77	17.84M
December 25, 2025	11.75	11.91	11.91	12.03	11.75	22.64M
December 24, 2025	11.5	11.71	11.71	11.73	11.49	14.91M
December 23, 2025	11.61	11.5	11.5	11.65	11.48	9.1M
December 22, 2025	11.57	11.62	11.62	11.69	11.56	10.25M
December 19, 2025	11.45	11.57	11.57	11.6	11.43	11.51M
December 18, 2025	11.5	11.44	11.44	11.56	11.44	8.82M
December 17, 2025	11.5	11.57	11.57	11.63	11.2	19.62M
December 16, 2025	11.45	11.52	11.52	11.54	11.3	14.5M
December 15, 2025	11.45	11.51	11.51	11.6	11.43	8.25M
December 12, 2025	11.46	11.52	11.52	11.6	11.46	8.08M
December 11, 2025	11.73	11.46	11.46	11.75	11.45	12.51M
December 10, 2025	11.61	11.73	11.73	11.78	11.54	11.35M
December 09, 2025	11.8	11.63	11.63	11.81	11.61	15.61M
December 08, 2025	12.03	11.85	11.85	12.11	11.84	23.65M
December 05, 2025	11.69	11.92	11.92	11.98	11.68	22.09M
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

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