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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.5	2.5	2.5	2.52	2.49	89.66M
August 15, 2025	2.48	2.5	2.5	2.51	2.47	68.56M
August 14, 2025	2.52	2.48	2.48	2.53	2.48	91.57M
August 13, 2025	2.54	2.52	2.52	2.54	2.51	72.53M
August 12, 2025	2.54	2.53	2.53	2.56	2.53	89.06M
August 11, 2025	2.52	2.53	2.53	2.54	2.5	75.77M
August 08, 2025	2.5	2.53	2.53	2.53	2.5	74.31M
August 07, 2025	2.51	2.51	2.51	2.51	2.49	63.06M
August 06, 2025	2.5	2.51	2.51	2.51	2.47	72.7M
August 05, 2025	2.48	2.49	2.49	2.51	2.48	58.78M
August 04, 2025	2.46	2.48	2.48	2.48	2.45	58.52M
August 01, 2025	2.49	2.47	2.47	2.51	2.47	89.2M
July 31, 2025	2.55	2.49	2.49	2.56	2.47	116.55M
July 30, 2025	2.57	2.56	2.54	2.6	2.55	94.94M
July 29, 2025	2.57	2.56	2.54	2.59	2.54	91.07M
July 28, 2025	2.63	2.57	2.55	2.64	2.56	115.35M
July 25, 2025	2.66	2.62	2.6	2.68	2.61	138.78M
July 24, 2025	2.58	2.67	2.65	2.67	2.57	198.39M
July 23, 2025	2.61	2.57	2.55	2.63	2.56	157.78M
July 22, 2025	2.53	2.59	2.57	2.59	2.51	152.04M
July 21, 2025	2.49	2.54	2.52	2.54	2.48	169.86M
July 18, 2025	2.48	2.48	2.48	2.5	2.47	110.33M
July 17, 2025	2.49	2.48	2.48	2.5	2.47	92.1M
July 16, 2025	2.49	2.49	2.49	2.5	2.48	66.7M
July 15, 2025	2.54	2.49	2.49	2.55	2.47	136.27M
July 14, 2025	2.51	2.54	2.54	2.55	2.5	138.24M
July 11, 2025	2.49	2.51	2.51	2.52	2.48	151.27M
July 10, 2025	2.47	2.49	2.49	2.5	2.47	101.51M
July 09, 2025	2.48	2.47	2.47	2.5	2.47	77.84M
July 08, 2025	2.48	2.49	2.49	2.49	2.47	88.35M
July 07, 2025	2.47	2.47	2.47	2.48	2.46	43.57M
July 04, 2025	2.49	2.47	2.47	2.5	2.47	74.85M
July 03, 2025	2.51	2.48	2.48	2.51	2.47	85.35M
July 02, 2025	2.49	2.51	2.51	2.52	2.48	123.44M
July 01, 2025	2.46	2.48	2.48	2.49	2.46	73.26M
June 30, 2025	2.48	2.47	2.47	2.49	2.46	60.6M
June 27, 2025	2.47	2.47	2.47	2.5	2.47	60.31M
June 26, 2025	2.48	2.48	2.48	2.49	2.47	58.23M
June 25, 2025	2.47	2.48	2.48	2.49	2.46	80.03M
June 24, 2025	2.52	2.48	2.48	2.53	2.47	168.24M
June 23, 2025	2.51	2.56	2.56	2.58	2.5	218.36M
June 20, 2025	2.45	2.47	2.47	2.49	2.44	73.98M
June 19, 2025	2.48	2.45	2.45	2.49	2.43	92.47M
June 18, 2025	2.51	2.5	2.5	2.58	2.48	80.22M
June 17, 2025	2.47	2.51	2.51	2.51	2.45	104.34M
June 16, 2025	2.48	2.47	2.47	2.5	2.46	79.6M
June 13, 2025	2.48	2.49	2.49	2.52	2.47	108.12M
June 12, 2025	2.5	2.48	2.48	2.51	2.47	79.23M
June 11, 2025	2.54	2.51	2.51	2.55	2.49	159.5M
June 10, 2025	2.49	2.57	2.57	2.59	2.46	241.32M
June 09, 2025	2.48	2.49	2.49	2.49	2.47	70.63M
June 06, 2025	2.47	2.48	2.48	2.5	2.47	71.87M
June 05, 2025	2.49	2.47	2.47	2.5	2.47	55.61M
June 04, 2025	2.5	2.5	2.5	2.51	2.47	78.51M
June 03, 2025	2.5	2.5	2.5	2.52	2.47	86.59M
May 30, 2025	2.53	2.52	2.52	2.54	2.5	97.01M
May 29, 2025	2.58	2.54	2.54	2.59	2.53	134.29M
May 28, 2025	2.53	2.58	2.58	2.61	2.5	185.21M
May 27, 2025	2.5	2.53	2.53	2.55	2.47	130.95M
May 26, 2025	2.45	2.51	2.51	2.53	2.44	163M

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