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

18.16

-0.39(-2.10%)

Updated at June 03 09:33AM

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 ¥3,289.86 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,248.66, while ¥1000 invested 1 year ago would be worth ¥1,839.92. This corresponds to total returns of 228.99%, 224.87%, 83.99%, respectively, with annualized returns of 12.64%, 26.56%, 83.99%.

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
June 02, 2026	18.98	18.55	18.55	19	18.15	67.85M
June 01, 2026	19.66	18.8	18.8	19.68	18.68	64.5M
May 29, 2026	19.64	19.48	19.48	19.95	19.25	67.04M
May 28, 2026	20.1	19.85	19.85	20.29	19.74	50.35M
May 27, 2026	21.16	20.3	20.3	21.38	20	70.05M
May 26, 2026	21.57	21.23	21.23	22	20.62	76.8M
May 25, 2026	23.1	21.88	21.88	23.99	21.83	97.82M
May 22, 2026	23.2	22.8	22.8	23.2	22.26	59.96M
May 21, 2026	22.63	22.62	22.62	23.85	22.47	81.16M
May 20, 2026	21.49	22.64	22.64	22.8	21.49	57.56M
May 19, 2026	21.8	21.69	21.69	22.22	21.46	44.24M
May 18, 2026	21.41	21.48	21.48	21.7	20.82	52.42M
May 15, 2026	22.6	21.87	21.87	23	21.62	61.73M
May 14, 2026	22.1	22.81	22.81	23.46	21.81	89.72M
May 13, 2026	22.05	22.45	22.45	22.82	22.05	53.17M
May 12, 2026	22.22	22.15	22.15	22.9	22.05	47.37M
May 11, 2026	23	22.38	22.38	23	21.74	88.87M
May 08, 2026	22.25	23.42	23.42	23.66	22.25	102.75M
May 07, 2026	22.2	22.69	22.69	23.62	22.11	100.91M
May 06, 2026	22	22.32	22.32	22.48	21.01	105.08M
April 30, 2026	21.33	21.59	21.59	21.75	20.9	54.78M
April 29, 2026	21.3	21.74	21.74	21.8	21.2	67.71M
April 28, 2026	21.66	21.05	21.05	21.7	20.6	72.8M
April 27, 2026	21.57	21.5	21.5	21.84	21.05	50.1M
April 24, 2026	21.35	21.26	21.26	21.57	21.07	46.73M
April 23, 2026	21.55	21.45	21.45	21.68	21.15	61.83M
April 22, 2026	22.2	21.9	21.9	22.43	21.14	96.22M
April 21, 2026	22.2	22.39	22.39	22.78	22.06	61.26M
April 20, 2026	22.13	22.28	22.28	22.53	21.66	59.1M
April 17, 2026	21.88	21.95	21.95	22.02	21.2	86.55M
April 16, 2026	22.45	21.99	21.99	22.65	21.89	64.37M
April 15, 2026	22.5	22.42	22.42	23.02	22.35	66.79M
April 14, 2026	22.87	22.75	22.75	23.19	22.3	86.36M
April 13, 2026	24.07	22.93	22.93	24.08	22.7	83.7M
April 10, 2026	25.66	24.11	24.11	25.76	23.8	102.7M
April 09, 2026	26.53	25.56	25.56	26.81	24.96	75.6M
April 08, 2026	25.5	26.07	26.07	27	24.33	131.72M
April 07, 2026	25.76	25.95	25.95	26.45	25.02	87.79M
April 03, 2026	25.5	24.85	24.85	26	24.79	92.67M
April 02, 2026	23.14	24.27	24.27	25.82	23.14	120.76M
April 01, 2026	22.38	23.65	23.65	24.15	22.2	114.32M
March 31, 2026	22.92	22	22	23.09	21.66	95.74M
March 30, 2026	23.23	22.6	22.6	23.74	22.2	108.39M
March 27, 2026	23.49	23.69	23.69	24.29	22.7	93.79M
March 26, 2026	25.33	23.9	23.9	25.33	23.66	114.81M
March 25, 2026	26.7	25.33	25.33	27.17	24.68	144.3M
March 24, 2026	23.9	25.87	25.87	25.87	23.32	145.82M
March 23, 2026	23.49	23.52	23.52	24.64	23.32	105.72M
March 20, 2026	23.88	23.46	23.46	24.66	22.88	95.48M
March 19, 2026	24.97	23.73	23.73	25.28	23.22	122.15M
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	23.26	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