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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.09	13.24	13.24	13.34	12.99	47.04M
November 18, 2025	13.32	12.94	12.94	13.37	12.8	39.35M
November 17, 2025	13.45	13.35	13.35	13.57	13.15	54.81M
November 14, 2025	13.31	13.2	13.2	13.72	13.2	73.51M
November 13, 2025	12.8	13.26	13.26	13.4	12.8	98.4M
November 12, 2025	12.41	12.38	12.38	12.46	12.25	26.9M
November 11, 2025	12.42	12.41	12.41	12.64	12.36	31.24M
November 10, 2025	12.55	12.41	12.41	12.72	12.39	44.21M
November 07, 2025	12.67	12.68	12.68	12.99	12.63	60.08M
November 06, 2025	12.41	12.51	12.51	12.62	12.35	32.27M
November 05, 2025	12.26	12.41	12.41	12.58	12.22	39.01M
November 04, 2025	13.23	12.48	12.48	13.31	12.38	74.66M
November 03, 2025	13.5	13.3	13.3	13.63	13.15	60.75M
October 31, 2025	13.31	13.49	13.49	13.75	13.11	101.7M
October 30, 2025	12.99	13.53	13.53	13.68	12.99	154.05M
October 29, 2025	12.3	12.44	12.44	12.48	12.2	38.36M
October 28, 2025	12.11	12.18	12.18	12.44	12.08	46.94M
October 27, 2025	12.36	12.08	12.08	12.37	11.9	52.98M
October 24, 2025	12.53	12.26	12.26	12.89	12.12	57.81M
October 23, 2025	12.3	12.34	12.34	12.41	11.92	34.87M
October 22, 2025	12.47	12.2	12.2	12.52	12.17	40.17M
October 21, 2025	12.5	12.59	12.59	12.67	12.4	39.4M

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