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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.41	16.95	16.95	18.45	16.9	104.23M
February 12, 2026	17.48	18.73	18.73	18.73	17.2	87.69M
February 11, 2026	17.13	17.03	17.03	17.3	16.86	34.85M
February 10, 2026	16.45	17.14	17.14	17.3	16.08	58.01M
February 09, 2026	16.35	16.43	16.43	16.73	16.22	52M
February 06, 2026	15.95	15.97	15.97	16.11	15.7	41.11M
February 05, 2026	16.69	16.16	16.16	16.95	15.95	58.55M
February 04, 2026	16	16.76	16.76	16.8	15.88	72.94M
February 03, 2026	15.46	15.87	15.87	15.89	15.12	64.93M
February 02, 2026	15.65	15.03	15.03	15.86	14.98	70.49M
January 30, 2026	15.8	15.8	15.8	16.44	15.3	68.45M
January 29, 2026	15.74	15.72	15.72	16.23	15.61	77.73M
January 28, 2026	15.51	15.45	15.45	15.71	15.11	71.66M
January 27, 2026	15.13	15.28	15.28	15.69	14.92	66.83M
January 26, 2026	14.6	15.17	15.17	15.25	14.51	84.68M
January 23, 2026	14.39	14.28	14.28	14.78	14.16	57.36M
January 22, 2026	14.42	14.42	14.42	14.91	14.39	35.5M
January 21, 2026	14.35	14.42	14.42	14.68	14.2	35.27M
January 20, 2026	14.71	14.54	14.54	14.85	14.15	45.04M
January 19, 2026	14.07	14.57	14.57	14.75	14.07	50.69M
January 16, 2026	14	14.03	14.03	14.2	13.85	57.32M
January 15, 2026	13.92	14.29	14.29	14.85	13.8	63.99M
January 14, 2026	14.2	14	14	14.59	13.83	77.77M
January 13, 2026	13.74	13.81	13.81	14	13.43	73.36M
January 12, 2026	12.85	13.63	13.63	13.87	12.84	95.32M
January 09, 2026	12.96	12.71	12.71	12.97	12.52	63.87M
January 08, 2026	12.59	12.54	12.54	12.88	12.41	76.99M
January 07, 2026	12.18	11.99	11.99	12.55	11.94	50.99M
January 06, 2026	11.64	12	12	12.03	11.63	51.98M
January 05, 2026	11.88	11.69	11.69	12.07	11.59	65.17M
December 31, 2025	11.67	11.68	11.68	11.78	11.57	27.13M
December 30, 2025	11.83	11.71	11.71	11.86	11.68	27.02M
December 29, 2025	11.73	11.89	11.89	11.95	11.55	34.74M
December 26, 2025	11.78	11.73	11.73	11.9	11.7	29.93M
December 25, 2025	11.68	11.78	11.78	11.84	11.56	22.91M
December 24, 2025	11.7	11.68	11.68	11.72	11.52	28.86M
December 23, 2025	11.69	11.86	11.86	11.99	11.69	23.92M
December 22, 2025	11.71	11.94	11.94	12.04	11.62	35.68M
December 19, 2025	11.52	11.61	11.61	11.69	11.44	37.91M
December 18, 2025	11.94	11.85	11.85	12.06	11.84	29.47M
December 17, 2025	11.41	11.94	11.94	12	11.36	65.55M
December 16, 2025	11.55	11.32	11.32	11.58	11.26	32.69M
December 15, 2025	11.38	11.62	11.62	11.79	11.36	41.52M
December 12, 2025	11.3	11.41	11.41	11.6	11.24	47.14M
December 11, 2025	11.45	11.24	11.24	11.48	11.19	27.17M
December 10, 2025	11.34	11.35	11.35	11.42	11.28	24.81M
December 09, 2025	11.4	11.42	11.42	11.46	11.34	33.77M
December 08, 2025	11.4	11.34	11.34	11.45	11.29	37.5M
December 05, 2025	11.58	11.44	11.44	11.58	11.21	54.71M
December 04, 2025	11.86	11.67	11.67	12.05	11.66	36.81M
December 03, 2025	11.8	11.85	11.85	11.98	11.62	53.97M
December 02, 2025	12.61	11.8	11.8	12.67	11.66	115.52M
December 01, 2025	12.13	12.89	12.89	13.05	12.09	104.76M
November 28, 2025	12.3	12.08	12.08	12.52	12.04	63.69M
November 27, 2025	12.33	12.1	12.1	12.33	12.06	45.21M
November 26, 2025	12.48	12.32	12.32	12.53	12.23	38.78M
November 25, 2025	12.45	12.59	12.59	12.74	12.31	42.74M
November 24, 2025	12.67	12.68	12.68	12.92	12.51	50.36M
November 21, 2025	12.79	12.39	12.39	12.91	12.38	43.7M
November 20, 2025	13.01	12.69	12.69	13.14	12.66	43.76M

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