Cofco Sugar Holding CO.,LTD. - 600737.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.72	15.7	15.7	15.94	15.66	14.69M
February 12, 2026	16.06	15.72	15.72	16.07	15.7	21.27M
February 11, 2026	16.01	16	16	16.19	15.98	13.21M
February 10, 2026	16.16	16.03	16.03	16.19	15.98	17.83M
February 09, 2026	16.39	16.19	16.19	16.44	16.17	21.27M
February 06, 2026	16.25	16.28	16.28	16.44	15.95	19.05M
February 05, 2026	16.55	16.38	16.38	16.6	16.33	22.29M
February 04, 2026	17	16.66	16.66	17.03	16.5	23.86M
February 03, 2026	16.85	16.79	16.79	17.17	16.53	30.24M
February 02, 2026	17.35	16.77	16.77	17.85	16.77	51.39M
January 30, 2026	17.52	17.74	17.74	18.84	17.43	79.13M
January 29, 2026	16.92	17.39	17.39	17.49	16.85	53.85M
January 28, 2026	16.55	16.86	16.86	16.92	16.37	32.12M
January 27, 2026	17	16.55	16.55	17.02	16.39	37.58M
January 26, 2026	17.63	17.08	17.08	17.68	16.91	40.52M
January 23, 2026	17.35	17.62	17.62	17.77	17.35	38.68M
January 22, 2026	17.11	17.35	17.35	17.6	17.05	35.02M
January 21, 2026	16.9	17.18	17.18	17.25	16.78	32.05M
January 20, 2026	16.96	16.93	16.93	17.1	16.68	24.39M
January 19, 2026	16.7	16.91	16.91	16.95	16.6	23.69M
January 16, 2026	16.68	16.75	16.75	17.05	16.6	24.06M
January 15, 2026	16.93	16.67	16.67	17	16.57	25.15M
January 14, 2026	16.7	16.93	16.93	17.2	16.35	56.15M
January 13, 2026	16.9	16.5	16.5	16.9	16.4	38.89M
January 12, 2026	17.12	16.91	16.91	17.2	16.76	45.77M
January 09, 2026	16.87	17.24	17.24	17.5	16.81	40.82M
January 08, 2026	16.96	16.87	16.87	17	16.83	21.92M
January 07, 2026	17.3	17	17	17.34	16.95	29.76M
January 06, 2026	17.16	17.32	17.32	17.49	17	35.66M
January 05, 2026	17.29	17.16	17.16	17.5	17.1	34.62M
December 31, 2025	17.3	17.21	17.21	17.34	16.88	26.48M
December 30, 2025	17.3	17.2	17.2	17.65	17.19	31.52M
December 29, 2025	17.24	17.31	17.31	17.7	17.14	36.22M
December 26, 2025	17.41	17.27	17.27	17.5	17.04	29.91M
December 25, 2025	17.27	17.41	17.41	17.47	17.15	29.4M
December 24, 2025	17.11	17.26	17.26	17.55	17.05	32.45M
December 23, 2025	17.26	17.15	17.15	17.34	16.96	26.47M
December 22, 2025	17.3	17.18	17.18	17.72	17.11	30.17M
December 19, 2025	16.69	17.18	17.18	17.35	16.5	43.72M
December 18, 2025	16.95	16.58	16.58	17.13	16.58	36.04M
December 17, 2025	17.23	17.11	17.11	17.78	17	50.34M
December 16, 2025	18.7	17.04	17.04	19.11	17.03	102.31M
December 15, 2025	16.77	18.49	18.49	18.49	16.77	66.18M
December 12, 2025	16.86	16.81	16.81	17.17	16.73	46.54M
December 11, 2025	17.5	17.05	17.05	17.8	16.82	45.61M
December 10, 2025	17.27	17.39	17.39	17.93	17.13	36.25M
December 09, 2025	17.05	17.27	17.27	17.49	16.93	30.45M
December 08, 2025	17.01	17.04	17.04	17.18	16.96	16.63M
December 05, 2025	17	17.02	17.02	17.09	16.8	15.13M
December 04, 2025	17	16.99	16.99	17.17	16.9	13.66M
December 03, 2025	17.38	17.05	17.05	17.38	17.03	18.48M
December 02, 2025	17.77	17.34	17.34	17.77	17.29	22.04M
December 01, 2025	17.35	17.74	17.74	18.18	17.3	46.86M
November 28, 2025	16.68	17.16	17.16	17.3	16.65	28.14M
November 27, 2025	17.1	16.75	16.75	17.23	16.68	23.45M
November 26, 2025	17.26	17.1	17.1	17.39	17.01	18.2M
November 25, 2025	16.97	17.26	17.26	17.42	16.97	24.46M
November 24, 2025	17.36	16.98	16.98	17.51	16.79	27.86M
November 21, 2025	17.2	17.3	17.3	17.65	17	41.89M
November 20, 2025	17.72	17.42	17.42	17.85	17.41	29.76M

Cofco Sugar Holding CO.,LTD. (600737.SS) SHH