COSCO SHIPPING Energy Transportation Co., Ltd. (600026.SS) SHH
24.88
+1.66(+7.15%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
24.88
+1.66(+7.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2026 | 23.11 | 24.88 | 24.88 | 25.54 | 22.67 | 141.39M |
| March 17, 2026 | 23.97 | 23.22 | 23.22 | 24.49 | 23.1 | 104.2M |
| March 16, 2026 | 21.98 | 23.77 | 23.77 | 24.08 | 21.8 | 128.07M |
| March 13, 2026 | 22.56 | 22.11 | 22.11 | 22.94 | 21.82 | 85.83M |
| March 12, 2026 | 22.56 | 22.47 | 22.47 | 22.89 | 21.68 | 118.94M |
| March 11, 2026 | 23.17 | 22.76 | 22.76 | 23.2 | 21.95 | 139.39M |
| March 10, 2026 | 21.6 | 23.82 | 23.82 | 24.99 | 21.6 | 156.79M |
| March 09, 2026 | 26.12 | 22.72 | 22.72 | 26.65 | 22.72 | 208.01M |
| March 06, 2026 | 24.49 | 25.24 | 25.24 | 26.18 | 24.01 | 192.77M |
| March 05, 2026 | 23.07 | 24.98 | 24.98 | 26.04 | 22.41 | 221.03M |
| March 04, 2026 | 24.99 | 23.49 | 23.49 | 24.99 | 22.41 | 203.95M |
| March 03, 2026 | 24.45 | 24.9 | 24.9 | 24.9 | 23.5 | 133.19M |
| March 02, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 20.82 | 218.53M |
| February 27, 2026 | 20.5 | 20.58 | 20.58 | 21.28 | 19.99 | 94.32M |
| February 26, 2026 | 20.22 | 20.44 | 20.44 | 20.94 | 19.86 | 111.85M |
| February 25, 2026 | 19.47 | 20.15 | 20.15 | 20.52 | 19.34 | 150.88M |
| February 24, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.3 | 86.53M |
| February 13, 2026 | 18.41 | 16.95 | 0 | 18.45 | 16.9 | 104.23M |
| February 12, 2026 | 17.48 | 18.73 | 0 | 18.73 | 17.2 | 87.69M |
| February 11, 2026 | 17.13 | 17.03 | 0 | 17.3 | 16.86 | 34.85M |
| February 10, 2026 | 16.45 | 17.14 | 0 | 17.3 | 16.08 | 58.01M |
| February 09, 2026 | 16.35 | 16.43 | 0 | 16.73 | 16.22 | 52M |
| February 06, 2026 | 15.95 | 15.97 | 0 | 16.11 | 15.7 | 41.11M |
| February 05, 2026 | 16.69 | 16.16 | 0 | 16.95 | 15.95 | 58.55M |
| February 04, 2026 | 16 | 16.76 | 0 | 16.8 | 15.88 | 72.94M |
| February 03, 2026 | 15.46 | 15.87 | 0 | 15.89 | 15.12 | 64.93M |
| February 02, 2026 | 15.65 | 15.03 | 0 | 15.86 | 14.98 | 70.49M |
| January 30, 2026 | 15.8 | 15.8 | 0 | 16.44 | 15.3 | 68.45M |
| January 29, 2026 | 15.74 | 15.72 | 0 | 16.23 | 15.61 | 77.73M |
| January 28, 2026 | 15.51 | 15.45 | 0 | 15.71 | 15.11 | 71.66M |
| January 27, 2026 | 15.13 | 15.28 | 0 | 15.69 | 14.92 | 66.83M |
| January 26, 2026 | 14.6 | 15.17 | 0 | 15.25 | 14.51 | 84.68M |
| January 23, 2026 | 14.39 | 14.28 | 0 | 14.78 | 14.16 | 57.36M |
| January 22, 2026 | 14.42 | 14.42 | 0 | 14.91 | 14.39 | 35.5M |
| January 21, 2026 | 14.35 | 14.42 | 0 | 14.68 | 14.2 | 35.27M |
| January 20, 2026 | 14.71 | 14.54 | 0 | 14.85 | 14.15 | 45.04M |
| January 19, 2026 | 14.07 | 14.57 | 0 | 14.75 | 14.07 | 50.69M |
| January 16, 2026 | 14 | 14.03 | 0 | 14.2 | 13.85 | 57.32M |
| January 15, 2026 | 13.92 | 14.29 | 0 | 14.85 | 13.8 | 63.99M |
| January 14, 2026 | 14.2 | 14 | 0 | 14.59 | 13.83 | 77.77M |
| January 13, 2026 | 13.74 | 13.81 | 0 | 14 | 13.43 | 73.36M |
| January 12, 2026 | 12.85 | 13.63 | 0 | 13.87 | 12.84 | 95.32M |
| January 09, 2026 | 12.96 | 12.71 | 0 | 12.97 | 12.52 | 63.87M |
| January 08, 2026 | 12.59 | 12.54 | 0 | 12.88 | 12.41 | 76.99M |
| January 07, 2026 | 12.18 | 11.99 | 0 | 12.55 | 11.94 | 50.99M |
| January 06, 2026 | 11.64 | 12 | 0 | 12.03 | 11.63 | 51.98M |
| January 05, 2026 | 11.88 | 11.69 | 0 | 12.07 | 11.59 | 65.17M |
| December 31, 2025 | 11.67 | 11.68 | 0 | 11.78 | 11.57 | 27.13M |
| December 30, 2025 | 11.83 | 11.71 | 0 | 11.86 | 11.68 | 27.02M |
| December 29, 2025 | 11.73 | 11.89 | 0 | 11.95 | 11.55 | 34.74M |
| December 26, 2025 | 11.78 | 11.73 | 0 | 11.9 | 11.7 | 29.93M |
| December 25, 2025 | 11.68 | 11.78 | 0 | 11.84 | 11.56 | 22.91M |
| December 24, 2025 | 11.7 | 11.68 | 0 | 11.72 | 11.52 | 28.86M |
| December 23, 2025 | 11.69 | 11.86 | 0 | 11.99 | 11.69 | 23.92M |
| December 22, 2025 | 11.71 | 11.94 | 0 | 12.04 | 11.62 | 35.68M |
| December 19, 2025 | 11.52 | 11.61 | 0 | 11.69 | 11.44 | 37.91M |
| December 18, 2025 | 11.94 | 11.85 | 0 | 12.06 | 11.84 | 29.47M |
| December 17, 2025 | 11.41 | 11.94 | 0 | 12 | 11.36 | 65.55M |
| December 16, 2025 | 11.55 | 11.32 | 0 | 11.58 | 11.26 | 32.69M |
| December 15, 2025 | 11.38 | 11.62 | 0 | 11.79 | 11.36 | 41.52M |