COSCO SHIPPING Holdings Co., Ltd. (601919.SS) SHH

14.64

-0.27(-1.81%)

Updated at June 03 03:00PM

Currency In CNY

601919.SS Historical Return

If you invested ¥1000 in COSCO SHIPPING Holdings Co., Ltd. (601919.SS) 10 years ago, it would be worth ¥6,329 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,653.85, while ¥1000 invested 1 year ago would be worth ¥999.32. This corresponds to total returns of 532.9%, 65.38%, -0.07%, respectively, with annualized returns of 20.25%, 10.58%, -0.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

601919.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	14.94	14.91	14.91	14.98	14.78	98.92M
June 01, 2026	14.4	14.86	14.86	14.94	14.4	171.43M
May 29, 2026	14.14	14.14	14.14	14.3	14.14	75.38M
May 28, 2026	14.34	14.17	14.17	14.41	14.13	62.7M
May 27, 2026	14.55	14.34	14.34	14.55	14.2	78.37M
May 26, 2026	14.59	14.56	14.56	14.72	14.41	77.6M
May 25, 2026	14.7	14.65	14.65	14.9	14.6	99.13M
May 22, 2026	14.68	14.61	14.61	14.74	14.46	100.96M
May 21, 2026	14.48	14.67	14.67	14.84	14.42	160.81M
May 20, 2026	14.04	14.49	14.49	14.59	14.03	174.67M
May 19, 2026	14.01	14.02	14.02	14.09	13.97	53.81M
May 18, 2026	14.18	14	14	14.21	13.98	84.4M
May 15, 2026	14.35	14.17	14.17	14.36	14.05	100.89M
May 14, 2026	14.11	14.3	14.3	14.37	14.1	150.4M
May 13, 2026	14.11	14.09	14.09	14.15	14.03	63.35M
May 12, 2026	14.05	14.09	14.09	14.17	14.05	84.86M
May 11, 2026	14.03	14.05	14.05	14.07	13.93	106.99M
May 08, 2026	14.08	14.03	14.03	14.12	14.03	90.58M
May 07, 2026	14.16	14.07	14.07	14.25	14.06	106.78M
May 06, 2026	14.2	14.14	14.14	14.23	14.04	116.85M
April 30, 2026	14.26	14.12	14.12	14.29	14.1	97.94M
April 29, 2026	14.24	14.36	14.36	14.39	14.22	121.1M
April 28, 2026	14.22	14.23	14.23	14.33	14.08	87.12M
April 27, 2026	14.4	14.2	14.2	14.41	14.2	76.78M
April 24, 2026	14.44	14.4	14.4	14.49	14.32	64.11M
April 23, 2026	14.43	14.45	14.45	14.49	14.38	56.29M
April 22, 2026	14.6	14.46	14.46	14.61	14.43	60.22M
April 21, 2026	14.58	14.62	14.62	14.68	14.54	60.88M
April 20, 2026	14.7	14.58	14.58	14.73	14.56	72.71M
April 17, 2026	14.88	14.72	14.72	14.91	14.65	64.11M
April 16, 2026	15.08	14.92	14.92	15.12	14.87	82.06M
April 15, 2026	15.16	15.08	15.08	15.25	15.07	56.76M
April 14, 2026	15.14	15.15	15.15	15.16	15.03	50.09M
April 13, 2026	15.2	15.09	15.09	15.2	14.85	92.32M
April 10, 2026	15.28	15.2	15.2	15.4	15.15	62.48M
April 09, 2026	15.15	15.2	15.2	15.22	15.08	57.73M
April 08, 2026	15.16	15.2	15.2	15.24	15.07	91.19M
April 07, 2026	15.04	15.1	15.1	15.18	15	45.07M
April 03, 2026	15.21	15.04	15.04	15.25	14.95	66.29M
April 02, 2026	15.1	15.2	15.2	15.31	15.09	64.1M
April 01, 2026	15.1	15.18	15.18	15.22	15.03	67.61M
March 31, 2026	15.41	15.01	15.01	15.48	15	82.82M
March 30, 2026	15.17	15.37	15.37	15.46	15.1	97.49M
March 27, 2026	15.16	15.17	15.17	15.25	15.06	72.44M
March 26, 2026	15.3	15.26	15.26	15.42	15.21	81.05M
March 25, 2026	15.48	15.17	15.17	15.48	15.08	123.34M
March 24, 2026	15.49	15.5	15.5	15.65	15.35	105.6M
March 23, 2026	15.66	15.38	15.38	15.7	15.33	144.1M
March 20, 2026	15.69	15.83	15.83	15.96	15.65	148.64M
March 19, 2026	16.14	15.98	15.98	16.29	15.98	102.39M
March 18, 2026	16.15	16.2	16.2	16.42	15.98	102.86M
March 17, 2026	16.07	16.14	16.14	16.41	16	111.18M
March 16, 2026	15.77	16.08	16.08	16.14	15.69	129.22M
March 13, 2026	15.82	15.78	15.78	16	15.74	126.51M
March 12, 2026	15.73	15.94	15.94	16	15.66	126.78M
March 11, 2026	15.36	15.75	15.75	15.78	15.3	130.19M
March 10, 2026	15.3	15.5	15.4	15.67	15.26	74.62M
March 09, 2026	16.02	15.52	15.52	16.24	15.51	191.03M
March 06, 2026	15.65	15.79	15.79	15.88	15.47	148.79M
March 05, 2026	15.71	15.78	15.78	16.14	15.49	263.31M