COSCO SHIPPING Specialized Carriers Co.,Ltd. (600428.SS) SHH

Currency In CNY

600428.SS Historical Return

If you invested ¥1000 in COSCO SHIPPING Specialized Carriers Co.,Ltd. (600428.SS) 10 years ago, it would be worth ¥1,882.77 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,382.02, while ¥1000 invested 1 year ago would be worth ¥1,415.22. This corresponds to total returns of 88.28%, 138.2%, 41.52%, respectively, with annualized returns of 6.53%, 18.95%, 41.52%.

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

600428.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	10.67	10.47	10.47	10.75	10.36	31.84M
November 09, 2026	10.78	10.62	10.62	10.93	10.62	29.88M
November 06, 2026	10.9	10.68	10.68	10.98	10.66	35.2M
November 05, 2026	11.29	11.08	11.08	11.37	10.86	37.13M
November 04, 2026	11.23	11.41	11.41	11.48	11.15	33.33M
November 03, 2026	11.57	11.24	11.24	11.62	11	44.22M
November 02, 2026	11.56	11.63	11.63	11.78	11.42	58.66M
October 30, 2026	11.7	11.47	11.47	11.79	11.22	84.48M
October 29, 2026	11.16	11.39	11.39	11.39	11.1	37.31M
October 28, 2026	10.25	10.35	10.35	10.51	10.21	23.98M
October 27, 2026	10.34	10.27	10.27	10.55	10.2	30.61M
October 26, 2026	10.26	10.39	10.39	10.64	10.2	29.95M
October 23, 2026	10.15	10.22	10.22	10.28	10	22.39M
October 22, 2026	10.6	10.2	10.2	10.69	10.14	24.43M
October 21, 2026	10.4	10.59	10.59	10.68	10.37	26.07M
October 20, 2026	10.83	10.46	10.46	10.87	10.37	30.5M
October 19, 2026	10.55	10.83	10.83	10.97	10.52	27.97M
October 16, 2026	10.45	10.67	10.67	10.72	10.32	29.6M
October 15, 2026	10.78	10.41	10.41	10.8	10.33	33.41M
October 14, 2026	10.75	10.96	10.96	11.16	10.75	24.42M
October 13, 2026	10.55	10.82	10.82	10.99	10.44	28.23M
October 12, 2026	10.85	10.54	10.54	11.03	10.52	31.22M
October 09, 2026	10.97	10.95	10.95	11.06	10.67	39.57M
October 08, 2026	10.77	10.98	10.98	11.08	10.76	30.52M
September 30, 2026	10.45	10.71	10.71	10.77	10.45	25.78M
September 29, 2026	10.74	10.42	10.42	10.74	10.33	36.61M
September 28, 2026	11.05	10.8	10.8	11.05	10.72	23.62M
September 24, 2026	11.15	11.06	11.06	11.39	11	23.31M
September 23, 2026	11.3	11.23	11.23	11.4	11.18	18.89M
September 22, 2026	11.51	11.34	11.34	11.52	11.16	31.4M
September 21, 2026	11.24	11.51	11.51	11.65	11.15	45.21M
September 18, 2026	11.08	11.17	11.17	11.3	10.9	28.95M
September 17, 2026	11	11.1	11.1	11.27	10.84	39.64M
September 16, 2026	11.12	11.04	11.04	11.22	10.78	37.15M
September 15, 2026	11.28	11.09	11.09	11.33	11.04	28.85M
September 11, 2026	11.3	11.25	11.25	11.39	10.9	51.25M
September 10, 2026	11.74	11.35	11.35	11.85	11.12	47.36M
September 09, 2026	11.27	11.75	11.75	11.89	11.21	46.1M
September 08, 2026	11.36	11.34	11.34	11.48	11.2	24.89M
September 07, 2026	11.65	11.35	11.35	11.75	11.32	30.48M
September 04, 2026	11.72	11.66	11.66	11.82	11.48	40.73M
September 03, 2026	11.14	11.65	11.65	11.92	11.12	73.82M
September 02, 2026	11.69	11.17	11.17	11.79	11.15	41.73M
September 01, 2026	11.53	11.67	11.67	11.98	11.51	52.61M
August 31, 2026	11.55	11.49	11.49	11.65	11.3	58.06M
August 28, 2026	11.05	11.47	11.47	11.64	11.03	64.3M
August 27, 2026	11.07	10.98	10.98	11.24	10.85	52.79M
August 26, 2026	11.2	11.15	11.15	11.47	11.11	35.36M
August 25, 2026	11.36	11.26	11.26	11.5	11.16	42.77M
August 24, 2026	11.79	11.35	11.35	11.84	11.35	38.44M
August 21, 2026	11.51	11.83	11.83	11.9	11.3	42.17M
August 20, 2026	11.92	11.48	11.48	12.17	11.36	50.99M
August 19, 2026	12.09	11.92	11.92	12.18	11.85	47.44M
August 18, 2026	11.81	12.09	12.09	12.35	11.78	44.62M
August 17, 2026	11.83	11.82	11.82	11.99	11.51	38.88M
August 14, 2026	11.91	11.81	11.81	12.05	11.68	34.84M
August 13, 2026	12	11.85	11.85	12.52	11.84	62.51M
August 12, 2026	11.45	12.06	12.06	12.26	11.37	69.55M
August 11, 2026	11.48	11.43	11.43	11.82	11.4	52.06M
August 10, 2026	11.82	11.65	11.65	12.07	11.53	75.39M