COSCO SHIPPING Specialized Carriers Co.,Ltd. (600428.SS) SHH
8.05
-0.02(-0.25%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.05
-0.02(-0.25%)
Currency In CNY
If you invested ¥1000 in COSCO SHIPPING Specialized Carriers Co.,Ltd. (600428.SS) 10 years ago, it would be worth ¥1,539.2 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,187.5, while ¥1000 invested 1 year ago would be worth ¥1,362.1. This corresponds to total returns of 53.92%, 118.75%, 36.21%, respectively, with annualized returns of 4.4%, 16.94%, 36.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 7.76 | 8.07 | 8.07 | 8.1 | 7.76 | 63.16M |
| May 29, 2026 | 7.52 | 7.8 | 7.8 | 7.83 | 7.51 | 49.61M |
| May 28, 2026 | 7.66 | 7.54 | 7.54 | 7.69 | 7.45 | 26.05M |
| May 27, 2026 | 7.75 | 7.67 | 7.67 | 7.79 | 7.54 | 28.51M |
| May 26, 2026 | 7.73 | 7.82 | 7.82 | 7.85 | 7.51 | 35.74M |
| May 25, 2026 | 7.87 | 7.75 | 7.75 | 7.93 | 7.66 | 31.19M |
| May 22, 2026 | 7.97 | 7.87 | 7.87 | 7.97 | 7.75 | 29.59M |
| May 21, 2026 | 7.93 | 7.87 | 7.87 | 8.28 | 7.83 | 52.4M |
| May 20, 2026 | 7.71 | 7.96 | 7.96 | 8.01 | 7.68 | 40.52M |
| May 19, 2026 | 7.75 | 7.75 | 7.75 | 7.83 | 7.66 | 27.55M |
| May 18, 2026 | 7.95 | 7.73 | 7.73 | 7.99 | 7.67 | 37.56M |
| May 15, 2026 | 8.34 | 8 | 8 | 8.37 | 7.94 | 51.08M |
| May 14, 2026 | 8.2 | 8.33 | 8.33 | 8.5 | 8.15 | 50.78M |
| May 13, 2026 | 8.18 | 8.22 | 8.22 | 8.31 | 8.15 | 28.27M |
| May 12, 2026 | 8.24 | 8.16 | 8.16 | 8.3 | 8.14 | 25.36M |
| May 11, 2026 | 8.48 | 8.25 | 8.25 | 8.49 | 8.16 | 47.92M |
| May 08, 2026 | 8.47 | 8.5 | 8.5 | 8.63 | 8.29 | 50.18M |
| May 07, 2026 | 8.56 | 8.48 | 8.48 | 8.69 | 8.42 | 56.95M |
| May 06, 2026 | 8.58 | 8.54 | 8.54 | 8.72 | 8.37 | 53.56M |
| April 30, 2026 | 8.55 | 8.56 | 8.56 | 8.69 | 8.41 | 36.79M |
| April 29, 2026 | 8.88 | 8.58 | 8.58 | 8.9 | 8.32 | 84.35M |
| April 28, 2026 | 8.89 | 9.03 | 9.03 | 9.33 | 8.88 | 35.57M |
| April 27, 2026 | 9.06 | 8.92 | 8.92 | 9.18 | 8.86 | 29.63M |
| April 24, 2026 | 9 | 9 | 9 | 9.07 | 8.86 | 24.67M |
| April 23, 2026 | 9.08 | 9.06 | 9.06 | 9.1 | 8.94 | 23.49M |
| April 22, 2026 | 8.92 | 9.15 | 9.15 | 9.18 | 8.91 | 31.16M |
| April 21, 2026 | 8.97 | 8.99 | 8.99 | 9.03 | 8.82 | 28.81M |
| April 20, 2026 | 9.04 | 8.95 | 8.95 | 9.2 | 8.9 | 26.55M |
| April 17, 2026 | 9.05 | 9.04 | 9.04 | 9.13 | 8.78 | 29.38M |
| April 16, 2026 | 9.07 | 9.11 | 9.11 | 9.18 | 8.99 | 31.39M |
| April 15, 2026 | 8.75 | 9.03 | 9.03 | 9.1 | 8.67 | 38.24M |
| April 14, 2026 | 8.88 | 8.76 | 8.76 | 8.92 | 8.65 | 34.57M |
| April 13, 2026 | 9.05 | 8.88 | 8.88 | 9.11 | 8.85 | 35.39M |
| April 10, 2026 | 9.6 | 9.15 | 9.15 | 9.6 | 9.11 | 50.05M |
| April 09, 2026 | 9.3 | 9.48 | 9.48 | 9.57 | 9.24 | 40.02M |
| April 08, 2026 | 9.38 | 9.41 | 9.41 | 9.61 | 9.23 | 68.45M |
| April 07, 2026 | 9.38 | 9.2 | 9.2 | 9.49 | 9.18 | 57.88M |
| April 03, 2026 | 9.7 | 9.42 | 9.42 | 10.07 | 9.39 | 69.42M |
| April 02, 2026 | 9.11 | 9.6 | 9.6 | 9.85 | 9.11 | 94.17M |
| April 01, 2026 | 9.07 | 9.15 | 9.15 | 9.3 | 9.02 | 62.68M |
| March 31, 2026 | 9.12 | 8.99 | 8.99 | 9.25 | 8.93 | 61.9M |
| March 30, 2026 | 8.87 | 9.16 | 9.16 | 9.21 | 8.8 | 74.47M |
| March 27, 2026 | 8.7 | 8.97 | 8.97 | 9.1 | 8.65 | 81.65M |
| March 26, 2026 | 8.58 | 8.79 | 8.79 | 8.94 | 8.48 | 100.14M |
| March 25, 2026 | 8.2 | 8.39 | 8.39 | 8.5 | 8.13 | 49.14M |
| March 24, 2026 | 7.98 | 8.2 | 8.2 | 8.23 | 7.92 | 43.82M |
| March 23, 2026 | 7.92 | 7.91 | 7.91 | 8.08 | 7.8 | 53.32M |
| March 20, 2026 | 8.01 | 7.99 | 7.99 | 8.23 | 7.97 | 41.62M |
| March 19, 2026 | 8.32 | 8.02 | 8.02 | 8.33 | 7.95 | 51.51M |
| March 18, 2026 | 8.26 | 8.38 | 8.38 | 8.59 | 8.12 | 55.54M |
| March 17, 2026 | 8.46 | 8.26 | 8.26 | 8.55 | 8.24 | 49.1M |
| March 16, 2026 | 8.32 | 8.49 | 8.49 | 8.56 | 8.27 | 65.9M |
| March 13, 2026 | 8.15 | 8.32 | 8.32 | 8.44 | 8.09 | 57.79M |
| March 12, 2026 | 8.25 | 8.19 | 8.19 | 8.32 | 8.09 | 42.43M |
| March 11, 2026 | 7.94 | 8.26 | 8.26 | 8.3 | 7.86 | 66.73M |
| March 10, 2026 | 7.8 | 7.93 | 7.94 | 8.15 | 7.77 | 37.89M |
| March 09, 2026 | 8.32 | 7.9 | 7.9 | 8.44 | 7.69 | 103.21M |
| March 06, 2026 | 8.23 | 8.28 | 8.28 | 8.47 | 8.04 | 95.4M |
| March 05, 2026 | 8.15 | 8.42 | 8.42 | 8.57 | 8.01 | 118.32M |
| March 04, 2026 | 8.88 | 8.38 | 8.37 | 8.88 | 8.37 | 115.24M |