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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.69	2.61	2.61	2.7	2.61	98.57M
February 12, 2026	2.7	2.7	2.7	2.74	2.68	92.19M
February 11, 2026	2.67	2.7	2.7	2.71	2.66	81.42M
February 10, 2026	2.67	2.68	2.68	2.69	2.63	86.4M
February 09, 2026	2.65	2.67	2.67	2.67	2.64	77.01M
February 06, 2026	2.61	2.64	2.64	2.65	2.58	89.66M
February 05, 2026	2.65	2.62	2.62	2.67	2.6	85.6M
February 04, 2026	2.57	2.65	2.65	2.66	2.56	132.76M
February 03, 2026	2.55	2.56	2.56	2.6	2.54	102.53M
February 02, 2026	2.64	2.54	2.54	2.65	2.54	126.99M
January 30, 2026	2.68	2.66	2.66	2.71	2.62	113.03M
January 29, 2026	2.68	2.68	2.68	2.7	2.66	107.81M
January 28, 2026	2.66	2.68	2.68	2.7	2.64	117.41M
January 27, 2026	2.67	2.65	2.65	2.68	2.61	103.7M
January 26, 2026	2.66	2.67	2.67	2.7	2.65	96.12M
January 23, 2026	2.68	2.66	2.66	2.68	2.63	98.46M
January 22, 2026	2.6	2.66	2.66	2.67	2.59	131.99M
January 21, 2026	2.59	2.6	2.6	2.6	2.56	70.1M
January 20, 2026	2.55	2.59	2.59	2.59	2.54	103.2M
January 19, 2026	2.53	2.55	2.55	2.55	2.51	56.65M
January 16, 2026	2.54	2.53	2.53	2.56	2.51	79.42M
January 15, 2026	2.56	2.53	2.53	2.58	2.53	71.03M
January 14, 2026	2.57	2.56	2.56	2.62	2.54	126.8M
January 13, 2026	2.56	2.57	2.57	2.59	2.55	85.93M
January 12, 2026	2.54	2.56	2.56	2.57	2.53	113.39M
January 09, 2026	2.52	2.54	2.54	2.55	2.51	69.93M
January 08, 2026	2.52	2.52	2.52	2.54	2.51	57.02M
January 07, 2026	2.55	2.52	2.52	2.56	2.52	55.32M
January 06, 2026	2.51	2.55	2.55	2.56	2.5	84.05M
January 05, 2026	2.52	2.51	2.51	2.53	2.49	63.92M
December 31, 2025	2.51	2.52	2.52	2.53	2.49	53.55M
December 30, 2025	2.52	2.51	2.51	2.53	2.48	69.8M
December 29, 2025	2.53	2.52	2.52	2.54	2.51	48.73M
December 26, 2025	2.53	2.53	2.53	2.54	2.51	52.68M
December 25, 2025	2.53	2.54	2.54	2.54	2.52	43M
December 24, 2025	2.53	2.53	2.53	2.54	2.51	58.36M
December 23, 2025	2.53	2.53	2.53	2.55	2.51	57.88M
December 22, 2025	2.51	2.53	2.53	2.55	2.5	72.42M
December 19, 2025	2.47	2.5	2.5	2.51	2.46	66M
December 18, 2025	2.46	2.47	2.47	2.49	2.45	46.2M
December 17, 2025	2.45	2.47	2.47	2.47	2.42	62.4M
December 16, 2025	2.49	2.45	2.45	2.49	2.43	77.54M
December 15, 2025	2.46	2.48	2.48	2.5	2.45	55.15M
December 12, 2025	2.48	2.47	2.47	2.5	2.46	82M
December 11, 2025	2.53	2.49	2.49	2.54	2.48	75.46M
December 10, 2025	2.53	2.53	2.53	2.54	2.51	49.84M
December 09, 2025	2.57	2.53	2.53	2.57	2.52	70.04M
December 08, 2025	2.57	2.57	2.57	2.59	2.56	71.96M
December 05, 2025	2.54	2.56	2.56	2.57	2.52	65.23M
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

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