COSCO SHIPPING Specialized Carriers Co.,Ltd. (600428.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600428.SS Historical Return
If you invested ¥1000 in COSCO SHIPPING Specialized Carriers Co.,Ltd. (600428.SS) 10 years ago, it would be worth ¥2,116.6 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,713.6, while ¥1000 invested 1 year ago would be worth ¥1,586.67. This corresponds to total returns of 111.66%, 71.36%, 58.67%, respectively, with annualized returns of 7.8%, 11.41%, 58.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600428.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2026 | 11.98 | 11.95 | 11.95 | 12.13 | 11.77 | 66.88M |
| August 06, 2026 | 11.71 | 12 | 12 | 12.12 | 11.63 | 73.06M |
| August 05, 2026 | 11.58 | 11.73 | 11.73 | 11.88 | 11.2 | 65.89M |
| August 04, 2026 | 11.35 | 11.58 | 11.58 | 11.73 | 11.19 | 62.04M |
| August 03, 2026 | 11.47 | 11.35 | 11.35 | 11.68 | 11.11 | 60.48M |
| July 31, 2026 | 10.51 | 11.31 | 11.31 | 11.49 | 10.51 | 72.52M |
| July 30, 2026 | 11.01 | 10.98 | 10.98 | 11.5 | 10.84 | 67.48M |
| July 29, 2026 | 11.05 | 11.24 | 11.24 | 11.32 | 10.75 | 64.52M |
| July 28, 2026 | 10.83 | 11.2 | 11.2 | 11.32 | 10.66 | 77.38M |
| July 27, 2026 | 10.2 | 10.8 | 10.8 | 10.86 | 10.13 | 66.73M |
| July 24, 2026 | 11 | 10.69 | 10.69 | 11.25 | 10.69 | 62.07M |
| July 23, 2026 | 10.96 | 11.04 | 11.04 | 11.13 | 10.78 | 67.74M |
| July 22, 2026 | 11.02 | 11.12 | 11.12 | 11.55 | 10.83 | 112.71M |
| July 21, 2026 | 11.01 | 10.9 | 10.9 | 11.11 | 10.55 | 117.82M |
| July 20, 2026 | 10.72 | 11.17 | 11.17 | 11.45 | 10.31 | 124.33M |
| July 17, 2026 | 10.4 | 10.56 | 10.56 | 11.02 | 10.34 | 99.74M |
| July 16, 2026 | 10.58 | 10.4 | 10.4 | 10.74 | 10.28 | 91.72M |
| July 15, 2026 | 10.27 | 10.57 | 10.57 | 10.85 | 10.1 | 116.3M |
| July 14, 2026 | 9.98 | 10.58 | 10.58 | 10.64 | 9.71 | 184.01M |
| July 13, 2026 | 9.15 | 9.82 | 9.82 | 9.89 | 9.15 | 217.91M |
| July 10, 2026 | 8.98 | 8.99 | 8.99 | 8.99 | 8.8 | 40.44M |
| July 09, 2026 | 8.23 | 8.17 | 8.17 | 8.28 | 7.99 | 28.13M |
| July 08, 2026 | 8.36 | 8.2 | 8.2 | 8.53 | 8.18 | 25.77M |
| July 07, 2026 | 8.64 | 8.29 | 8.29 | 8.66 | 8.27 | 25.67M |
AD
