COSCO SHIPPING Energy Transportation Co., Ltd. - 600026.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	11.56	12.19	12.19	12.19	11.39	187.73M
September 05, 2025	10.78	11.08	11.08	11.09	10.78	110.22M
September 04, 2025	10.6	10.58	10.58	10.78	10.51	50M
September 03, 2025	10.63	10.46	10.46	10.73	10.4	29.52M
September 02, 2025	10.69	10.64	10.64	10.86	10.52	43.03M
September 01, 2025	10.49	10.65	10.65	10.8	10.42	75.55M
August 29, 2025	10.51	10.35	10.35	10.6	10.33	50.78M
August 28, 2025	10.45	10.55	10.55	10.66	10.4	49.84M
August 27, 2025	10.75	10.45	10.45	10.77	10.44	51.42M
August 26, 2025	10.76	10.78	10.78	10.91	10.7	47.45M
August 25, 2025	10.79	10.8	10.8	10.83	10.59	76.09M
August 22, 2025	10.4	10.79	10.79	10.9	10.4	138.99M
August 21, 2025	10.18	10.22	10.22	10.23	10.16	28.62M
August 20, 2025	10.07	10.18	10.18	10.18	10.07	31.66M
August 19, 2025	10.09	10.11	10.11	10.11	10.06	23.61M
August 18, 2025	10.08	10.09	10.09	10.12	10.07	25.44M
August 15, 2025	10.07	10.08	10.08	10.1	10.05	20.82M
August 14, 2025	10.15	10.07	10.07	10.17	10.06	23.41M
August 13, 2025	10.2	10.13	10.13	10.2	10.12	29.28M
August 12, 2025	10.17	10.19	10.19	10.24	10.16	20.18M
August 11, 2025	10.21	10.17	10.17	10.24	10.13	24.29M
August 08, 2025	10.26	10.22	10.22	10.34	10.22	26.62M
August 07, 2025	10.32	10.25	10.25	10.33	10.2	19.18M
August 06, 2025	10.15	10.3	10.3	10.31	10.11	39.62M
August 05, 2025	10.12	10.14	10.14	10.16	10.09	14.64M
August 04, 2025	10.07	10.1	10.1	10.1	10.03	15.03M
August 01, 2025	10.08	10.07	10.07	10.11	10.06	19.82M
July 31, 2025	10.19	10.07	10.07	10.2	10.06	31.07M
July 30, 2025	10.15	10.22	10.22	10.26	10.14	27.57M
July 29, 2025	10.17	10.16	10.16	10.22	10.14	21.12M
July 28, 2025	10.38	10.18	10.18	10.39	10.17	40.87M
July 25, 2025	10.38	10.38	10.38	10.46	10.34	37.88M
July 24, 2025	10.3	10.37	10.37	10.38	10.25	38.7M
July 23, 2025	10.26	10.25	10.25	10.36	10.22	39.46M
July 22, 2025	10.18	10.25	10.25	10.26	10.11	34.34M
July 21, 2025	10.05	10.19	10.19	10.19	9.99	35.45M
July 18, 2025	10.04	10.06	10.06	10.08	10.04	18.58M
July 17, 2025	10.09	10.06	10.06	10.1	10.03	17.51M
July 16, 2025	10.24	10.25	10.04	10.28	10.24	12.09M
July 15, 2025	10.33	10.27	10.06	10.33	10.22	24.09M
July 14, 2025	10.34	10.31	10.1	10.35	10.3	18M
July 11, 2025	10.28	10.32	10.11	10.37	10.26	31.62M
July 10, 2025	10.26	10.28	10.07	10.3	10.24	22.44M
July 09, 2025	10.26	10.26	10.05	10.3	10.25	19.1M
July 08, 2025	10.27	10.27	10.06	10.3	10.22	24.86M
July 07, 2025	10.28	10.26	10.26	10.29	10.22	15.63M
July 04, 2025	10.3	10.29	10.29	10.31	10.28	18.07M
July 03, 2025	10.39	10.32	10.32	10.39	10.28	23.26M
July 02, 2025	10.32	10.35	10.35	10.39	10.32	28.22M
July 01, 2025	10.3	10.31	10.31	10.33	10.27	19.3M
June 30, 2025	10.27	10.33	10.33	10.33	10.26	25.87M
June 27, 2025	10.32	10.3	10.3	10.33	10.23	31.81M
June 26, 2025	10.4	10.35	10.35	10.43	10.34	43.8M
June 25, 2025	10.4	10.4	10.4	10.44	10.32	57.79M
June 24, 2025	10.74	10.5	10.5	10.82	10.3	129.07M
June 23, 2025	11.5	11.38	11.38	11.88	11.25	133.54M
June 20, 2025	10.8	11.04	11.04	11.15	10.72	70.97M
June 19, 2025	10.77	10.95	10.95	11	10.62	71.71M
June 18, 2025	11.4	10.99	10.99	11.5	10.95	87.13M
June 17, 2025	10.65	11.15	11.15	11.31	10.45	139.89M

COSCO SHIPPING Energy Transportation Co., Ltd. (600026.SS) SHH