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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.54	15.87	15.87	16.2	15.35	35.88M
November 06, 2025	15.68	15.47	15.47	15.84	15.42	15.78M
November 05, 2025	15.39	15.58	15.58	15.7	15.36	15.93M
November 04, 2025	16	15.61	15.61	16.09	15.51	28.75M
November 03, 2025	15.65	16.01	16.01	16.1	15.61	33.48M
October 31, 2025	15.7	15.63	15.63	15.87	15.5	27.48M
October 30, 2025	15.36	15.69	15.69	16.11	15.36	54.19M
October 29, 2025	14.28	15.35	15.35	15.59	14.28	62.91M
October 28, 2025	14.51	14.3	14.3	14.58	14.26	29.38M
October 27, 2025	15.06	14.58	14.58	15.08	14.52	30.59M
October 24, 2025	15.07	14.92	14.92	15.25	14.89	15.86M
October 23, 2025	15.11	15.06	15.06	15.15	14.9	14.69M
October 22, 2025	15.6	15.19	15.19	15.76	15.08	26.99M
October 21, 2025	14.56	15.54	15.54	15.8	14.31	59.09M
October 20, 2025	14.93	14.56	14.56	15.04	14.53	34.67M
October 17, 2025	15.3	14.91	14.91	15.49	14.88	32.37M
October 16, 2025	15.94	15.35	15.35	15.94	15.34	32.61M
October 15, 2025	15.75	15.93	15.93	15.95	15.53	27.75M
October 14, 2025	16.24	15.89	15.89	16.8	15.83	56.93M
October 13, 2025	15.54	16.18	16.18	16.66	15.33	52.33M
October 10, 2025	15.97	15.93	15.93	16.1	15.61	33.77M
October 09, 2025	16	15.97	15.97	16.42	15.88	40.52M
September 30, 2025	16.35	15.95	15.95	16.37	15.66	44.17M
September 29, 2025	16.16	16.21	16.21	16.47	15.92	56.3M
September 26, 2025	16.6	15.91	15.91	16.62	15.2	94.65M
September 25, 2025	16.68	16.69	16.69	17.57	16.65	70.04M
September 24, 2025	16.97	16.67	16.67	17.23	16.62	38.18M
September 23, 2025	17.18	16.97	16.97	17.52	16.32	57.2M
September 22, 2025	17.3	17.14	17.14	18.22	17.01	72.52M
September 19, 2025	16.5	16.89	16.89	17.7	16.47	68.71M
September 18, 2025	16.85	16.69	16.69	17	16.35	52.93M
September 17, 2025	16.79	16.85	16.85	16.97	16.66	33.64M
September 16, 2025	16.69	16.79	16.79	16.87	16.25	42.4M
September 15, 2025	16.99	16.73	16.73	17.02	16.6	44.48M
September 12, 2025	16.87	16.82	16.82	17.08	16.7	33.6M
September 11, 2025	16.85	16.86	16.86	17.11	16.4	42.25M
September 10, 2025	16.56	16.71	16.71	16.84	16.2	41.41M
September 09, 2025	17.03	16.55	16.55	17.2	16.46	45.53M
September 08, 2025	17.25	17.2	17.2	17.35	16.83	45.67M
September 05, 2025	16.75	17.05	17.05	17.22	16.29	66.46M
September 04, 2025	18.01	16.75	16.75	18.3	16.44	86.17M
September 03, 2025	18	17.68	17.68	18.24	17.5	62.98M
September 02, 2025	18.5	17.97	17.97	19.03	17.83	123.92M
September 01, 2025	16.33	17.79	17.79	17.79	16.3	83.61M
August 29, 2025	16.18	16.17	16.17	16.44	16.03	57.93M
August 28, 2025	16.41	16.26	16.26	16.81	15.78	77.67M
August 27, 2025	16.33	16.39	16.39	17.45	16.25	102.47M
August 26, 2025	16.5	16.67	16.67	17.1	16.18	111.04M
August 25, 2025	14.9	15.92	15.92	16.12	14.55	133.37M
August 22, 2025	15.47	14.92	14.92	15.73	14.89	91.49M
August 21, 2025	15.96	15.48	15.48	16.2	15.36	92.54M
August 20, 2025	15.8	15.77	15.77	16.2	14.8	138.09M
August 19, 2025	16	16	16	16.5	15.16	240.63M
August 18, 2025	14.65	15.27	15.27	15.27	14.58	59.64M
August 15, 2025	13.29	13.88	13.88	13.88	12.75	206.81M
August 14, 2025	11.73	12.62	12.62	12.62	11.72	76.42M
August 13, 2025	10.87	11.47	11.47	11.65	10.79	148.52M
August 12, 2025	10.39	11.35	10.94	11.42	10.39	112.86M
August 11, 2025	10.23	10.38	10.01	10.5	10.13	41.91M
August 08, 2025	10.13	10.21	9.84	10.24	10.11	17.09M

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