COSCO SHIPPING Development Co., Ltd. - 601866.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.55	2.54	2.54	2.57	2.53	61.4M
December 03, 2025	2.56	2.55	2.55	2.57	2.54	59.95M
December 02, 2025	2.56	2.56	2.56	2.57	2.53	60.52M
December 01, 2025	2.54	2.56	2.56	2.57	2.53	82.83M
November 28, 2025	2.53	2.54	2.54	2.54	2.5	62.49M
November 27, 2025	2.55	2.52	2.52	2.56	2.52	70.49M
November 26, 2025	2.53	2.55	2.55	2.6	2.52	109.9M
November 25, 2025	2.52	2.53	2.53	2.54	2.51	84.55M
November 24, 2025	2.52	2.51	2.51	2.54	2.5	80.6M
November 21, 2025	2.59	2.52	2.52	2.6	2.51	128.52M
November 20, 2025	2.66	2.61	2.61	2.66	2.6	90.41M
November 19, 2025	2.66	2.65	2.65	2.69	2.63	91.16M
November 18, 2025	2.78	2.67	2.67	2.79	2.66	168.71M
November 17, 2025	2.77	2.79	2.79	2.81	2.74	168.63M
November 14, 2025	2.71	2.78	2.78	2.8	2.7	187.6M
November 13, 2025	2.69	2.72	2.72	2.72	2.68	93.54M
November 12, 2025	2.71	2.68	2.68	2.72	2.67	93.49M
November 11, 2025	2.7	2.71	2.71	2.72	2.68	107.08M
November 10, 2025	2.71	2.69	2.69	2.72	2.69	97.23M
November 07, 2025	2.68	2.71	2.71	2.75	2.68	131.81M
November 06, 2025	2.68	2.69	2.69	2.69	2.66	93.19M
November 05, 2025	2.64	2.67	2.67	2.69	2.62	125.51M
November 04, 2025	2.65	2.65	2.65	2.69	2.63	124.9M
November 03, 2025	2.62	2.65	2.65	2.66	2.61	104.86M
October 31, 2025	2.66	2.62	2.62	2.68	2.61	127.84M
October 30, 2025	2.61	2.65	2.65	2.67	2.6	150.47M
October 29, 2025	2.61	2.62	2.62	2.62	2.57	78.77M
October 28, 2025	2.63	2.61	2.61	2.64	2.61	61.97M
October 27, 2025	2.61	2.62	2.62	2.66	2.6	113.63M
October 24, 2025	2.67	2.6	2.6	2.69	2.59	152.43M
October 23, 2025	2.65	2.68	2.68	2.68	2.62	111.3M
October 22, 2025	2.65	2.64	2.64	2.66	2.62	78.27M
October 21, 2025	2.59	2.65	2.65	2.66	2.58	135.05M
October 20, 2025	2.57	2.59	2.59	2.6	2.56	85.7M
October 17, 2025	2.61	2.57	2.57	2.64	2.56	106.58M
October 16, 2025	2.61	2.61	2.61	2.63	2.59	76.39M
October 15, 2025	2.63	2.61	2.61	2.64	2.58	97.88M
October 14, 2025	2.64	2.63	2.63	2.66	2.62	110.67M
October 13, 2025	2.57	2.63	2.63	2.64	2.55	117.6M
October 10, 2025	2.6	2.62	2.62	2.64	2.59	106.44M
October 09, 2025	2.54	2.61	2.61	2.61	2.53	124.92M
September 30, 2025	2.54	2.54	2.54	2.55	2.52	70.27M
September 29, 2025	2.52	2.54	2.54	2.55	2.48	77.91M
September 26, 2025	2.53	2.52	2.52	2.55	2.51	69.06M
September 25, 2025	2.59	2.54	2.52	2.6	2.53	118.62M
September 24, 2025	2.6	2.61	2.59	2.66	2.58	131.95M
September 23, 2025	2.6	2.62	2.6	2.62	2.55	129.56M
September 22, 2025	2.6	2.61	2.59	2.63	2.55	121.98M
September 19, 2025	2.66	2.6	2.6	2.71	2.57	157.75M
September 18, 2025	2.67	2.65	2.65	2.72	2.63	175.45M
September 17, 2025	2.64	2.66	2.66	2.68	2.6	144M
September 16, 2025	2.63	2.63	2.63	2.65	2.6	102.22M
September 15, 2025	2.61	2.62	2.62	2.67	2.6	128.51M
September 12, 2025	2.58	2.6	2.6	2.64	2.58	143.59M
September 11, 2025	2.55	2.59	2.59	2.59	2.54	91.52M
September 10, 2025	2.57	2.56	2.56	2.58	2.54	73.99M
September 09, 2025	2.57	2.57	2.57	2.6	2.55	115.86M
September 08, 2025	2.5	2.58	2.58	2.6	2.49	228.09M
September 05, 2025	2.48	2.49	2.49	2.5	2.46	91.12M
September 04, 2025	2.5	2.48	2.48	2.5	2.47	91.51M

COSCO SHIPPING Development Co., Ltd. (601866.SS) SHH