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

Currency In CNY

600026.SS Historical Return

If you invested ¥1000 in COSCO SHIPPING Energy Transportation Co., Ltd. (600026.SS) 10 years ago, it would be worth ¥2,820.31 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,003.33, while ¥1000 invested 1 year ago would be worth ¥1,479.51. This corresponds to total returns of 182.03%, 200.33%, 47.95%, respectively, with annualized returns of 10.93%, 24.59%, 47.95%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600026.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	19.31	19.36	19.36	19.74	19.14	44.43M
October 20, 2026	19.02	19.42	19.42	19.52	18.9	66.93M
October 19, 2026	19.98	19.8	19.8	20.38	19.38	50.19M
October 16, 2026	20.72	20.07	20.07	20.83	19.81	89.61M
October 15, 2026	21.88	20.93	20.93	22.04	20.93	74.13M
October 14, 2026	22.69	23.25	23.25	23.62	22.32	88.95M
October 13, 2026	22.2	22.7	22.7	23.27	21.83	98.35M
October 12, 2026	23.2	21.65	21.65	23.35	21.4	96.88M
October 09, 2026	23.07	23.49	23.49	23.6	22.22	155.66M
October 08, 2026	21.94	22.62	22.62	22.62	21.7	38.69M
September 30, 2026	20.31	20.56	20.56	20.86	20.21	44.67M
September 29, 2026	21.02	20.27	20.27	21.23	20.24	70.58M
September 28, 2026	21.56	21.23	21.23	21.85	21.09	53.7M
September 24, 2026	21.25	21.4	21.4	21.63	21.05	55.07M
September 23, 2026	21.55	21.08	21.08	21.75	21.04	65.51M
September 22, 2026	22.33	21.91	21.91	22.37	21.38	94.58M
September 21, 2026	22.12	22.92	22.92	23.08	21.82	97.26M
September 18, 2026	21.52	22.07	22.07	22.3	20.89	95.14M
September 17, 2026	21.4	22.09	22.09	22.36	20.85	100.42M
September 16, 2026	21.5	20.72	20.72	21.69	20.31	66.58M
September 15, 2026	21.32	21.05	21.05	21.65	20.58	71.62M
September 11, 2026	21.82	20.86	20.86	21.96	20.61	68.98M
September 10, 2026	21.5	21.3	21.3	21.5	20.69	74.5M
September 09, 2026	20.23	21.43	21.43	21.62	19.99	104.28M
September 08, 2026	19.95	20.23	20.23	20.45	19.73	58.26M
September 07, 2026	20.97	19.75	19.75	21.05	19.68	68.5M
September 04, 2026	20.5	20.34	20.34	21.18	20.2	90.55M
September 03, 2026	18.9	20.33	20.33	20.56	18.9	115.72M
September 02, 2026	19.34	18.69	18.69	19.34	18.58	49.73M
September 01, 2026	18.96	19.07	19.07	19.48	18.79	54.34M
August 31, 2026	18.99	19.22	19.22	19.35	18.38	74.93M
August 28, 2026	18.98	18.81	18.81	19.1	18.62	45.53M
August 27, 2026	18.13	18.61	18.61	18.7	18.08	49.92M
August 26, 2026	18.6	18.57	18.57	19.15	18.47	54.96M
August 25, 2026	19.37	19.04	19.04	19.43	18.73	57.01M
August 24, 2026	19.57	19.14	19.14	19.85	19.1	84.35M
August 21, 2026	18.46	19.58	19.58	19.69	18.42	111.92M
August 20, 2026	18.5	18.31	18.31	19.23	18.2	90.77M
August 19, 2026	18.3	18.32	18.32	18.83	17.92	88.64M
August 18, 2026	17.82	18	18	18.15	17.65	42.92M
August 17, 2026	16.87	17.7	17.7	17.75	16.75	56.94M
August 14, 2026	16.99	16.7	16.7	17.03	16.45	31.44M
August 13, 2026	16.94	16.75	16.75	17.11	16.66	33.26M
August 12, 2026	16.34	16.74	16.74	16.83	16.31	48.18M
August 11, 2026	17.54	16.3	16.3	17.75	16.29	96.46M
August 10, 2026	17.55	17.66	17.66	17.92	17.31	39.49M
August 07, 2026	17.8	17.7	17.7	17.88	17.56	44.96M
August 06, 2026	17.61	17.46	17.46	17.89	17.13	62.25M
August 05, 2026	16.8	17.87	17.87	17.99	16.3	83.03M
August 04, 2026	17	16.85	16.85	17.48	16.75	58.47M
August 03, 2026	16.88	17.01	17.01	17.1	16.38	52.34M
July 31, 2026	16.25	16.87	16.87	16.98	16.24	54.79M
July 30, 2026	16.13	16.85	16.85	17.4	16.13	84.79M
July 29, 2026	15.77	16.12	16.12	16.32	15.61	57.03M
July 28, 2026	15.61	15.77	15.77	15.87	15.41	45.28M
July 27, 2026	15.52	15.94	15.94	16.04	15.3	65.01M
July 24, 2026	16.12	15.55	15.55	16.4	15.34	77.36M
July 23, 2026	15.84	16.01	16.01	16.03	15.2	65.98M
July 22, 2026	15.06	15.66	15.66	15.84	15.06	87.96M
July 21, 2026	14.65	14.88	14.88	14.89	14.15	73.41M