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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	2.54	2.49	2.49	2.54	2.49	88.58M
September 02, 2025	2.53	2.54	2.54	2.59	2.52	132.32M
September 01, 2025	2.54	2.52	2.52	2.55	2.51	93.65M
August 29, 2025	2.54	2.53	2.53	2.57	2.52	115.3M
August 28, 2025	2.52	2.54	2.54	2.58	2.48	128.8M
August 27, 2025	2.58	2.52	2.52	2.59	2.51	126.19M
August 26, 2025	2.58	2.59	2.59	2.59	2.56	101.11M
August 25, 2025	2.57	2.58	2.58	2.59	2.56	146.02M
August 22, 2025	2.53	2.57	2.57	2.58	2.52	128.11M
August 21, 2025	2.52	2.54	2.54	2.56	2.52	97.41M
August 20, 2025	2.5	2.53	2.53	2.53	2.48	100.3M
August 19, 2025	2.5	2.5	2.5	2.51	2.49	62.29M
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

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