Shanghai - Delayed Quote CNY

COSCO SHIPPING SPECIALIZED (600428.SS)

Compare
6.71
-0.06
(-0.89%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20256.796.876.666.716.7121,991,745
Jan 15, 20256.806.876.736.776.7717,630,650
Jan 14, 20256.606.826.606.806.8023,169,067
Jan 13, 20256.556.756.526.606.6023,262,500
Jan 10, 20256.696.706.576.586.5820,211,517
Jan 9, 20256.776.786.666.676.6725,924,760
Jan 8, 20256.806.946.716.876.8735,567,300
Jan 7, 20256.886.946.706.786.7825,417,300
Jan 6, 20256.816.946.766.876.8724,314,900
Jan 3, 20256.927.066.806.856.8532,355,240
Jan 2, 20257.287.356.836.926.9249,940,997
Dec 31, 20247.297.407.207.307.3044,342,547
Dec 30, 20247.177.287.147.277.2732,540,601
Dec 27, 20247.007.207.007.187.1836,905,961
Dec 26, 20247.077.146.997.057.0522,928,200
Dec 25, 20247.037.086.997.077.0719,393,500
Dec 24, 20246.907.086.907.067.0635,003,685
Dec 23, 20246.927.006.906.916.9127,120,100
Dec 20, 20247.027.036.906.916.9126,791,260
Dec 19, 20247.067.066.897.037.0339,906,223
Dec 18, 20246.967.256.957.147.1451,619,671
Dec 17, 20246.937.056.916.946.9426,068,752
Dec 16, 20246.917.056.906.966.9627,541,833
Dec 13, 20247.117.116.886.916.9132,688,610
Dec 12, 20246.997.146.947.117.1133,539,402
Dec 11, 20246.836.996.816.996.9926,425,988
Dec 10, 20246.987.016.846.856.8532,197,002
Dec 9, 20247.007.026.806.846.8429,526,879
Dec 6, 20246.846.956.816.936.9331,510,412
Dec 5, 20246.756.826.716.816.8119,096,988
Dec 4, 20246.816.856.746.776.7721,277,200
Dec 3, 20246.946.946.806.876.8725,416,100
Dec 2, 20246.736.906.736.886.8832,818,085
Nov 29, 20246.756.826.696.746.7432,359,001
Nov 28, 20246.936.946.766.786.7828,215,500
Nov 27, 20246.866.926.706.926.9232,080,901
Nov 26, 20247.067.106.866.896.8945,915,717
Nov 25, 20246.957.236.907.117.1150,162,391
Nov 22, 20247.077.166.816.846.8428,472,077
Nov 21, 20247.067.116.977.097.0928,484,992
Nov 20, 20247.187.187.037.097.0933,157,020
Nov 19, 20247.107.176.997.177.1727,935,740
Nov 18, 20247.107.357.057.097.0945,759,361
Nov 15, 20247.227.327.057.067.0647,258,020
Nov 14, 20247.657.667.317.327.3233,407,867
Nov 13, 20247.497.597.467.577.5723,356,078
Nov 12, 20247.757.847.477.537.5343,247,349
Nov 11, 20247.627.707.547.697.6932,632,009
Nov 8, 20247.737.787.527.657.6541,662,757
Nov 7, 20247.787.797.637.697.6951,195,095
Nov 6, 20247.848.117.777.827.8254,964,678
Nov 5, 20247.857.997.697.947.9463,073,705
Nov 4, 20247.757.797.557.797.7963,781,273
Nov 1, 20247.307.897.287.697.6990,540,891
Oct 31, 20247.457.517.157.317.3185,485,201
Oct 30, 20247.207.737.197.477.47143,538,851
Oct 29, 20247.107.246.927.037.0342,884,500
Oct 28, 20246.847.186.747.107.1056,087,419
Oct 25, 20246.736.886.726.806.8028,069,355
Oct 24, 20246.766.776.656.746.7423,423,837
Oct 23, 20246.706.826.656.796.7940,194,498
Oct 22, 20246.686.856.606.676.6744,377,818
Oct 21, 20246.886.946.656.686.6857,535,814
Oct 18, 20246.376.596.326.516.5134,830,595
Oct 17, 20246.566.616.366.376.3728,889,046
Oct 16, 20246.426.606.416.546.5425,092,801
Oct 15, 20246.686.716.546.556.5533,266,000
Oct 14, 20246.516.776.466.706.7044,811,980
Oct 11, 20246.776.846.426.486.4842,857,785
Oct 10, 20246.416.916.416.736.7364,042,911
Oct 9, 20246.856.856.326.356.3564,051,648
Oct 8, 20247.467.466.586.986.9890,665,222
Sep 30, 20246.556.856.376.786.7878,151,974
Sep 27, 20246.296.366.246.346.3428,312,018
Sep 26, 20246.066.236.046.226.2225,784,922
Sep 25, 20246.166.186.046.066.0631,649,785
Sep 24, 20245.866.015.856.016.0132,348,901
Sep 23, 20245.715.855.705.835.8317,137,101
Sep 20, 20245.675.735.635.735.7313,892,900
Sep 19, 20245.585.735.555.675.6715,994,300
Sep 18, 20245.535.615.505.605.6011,914,900
Sep 13, 20245.465.605.465.525.5212,057,000
Sep 12, 20245.435.545.395.505.5014,375,100
Sep 11, 20245.415.475.385.435.4311,553,472
Sep 10, 20245.605.605.395.465.4616,936,300
Sep 9, 20245.655.675.515.545.5416,986,200
Sep 6, 20245.655.805.615.675.6721,173,881
Sep 5, 20245.715.785.585.605.6025,432,399
Sep 4, 20245.765.805.735.765.7621,045,700
Sep 3, 20245.775.845.665.775.7726,211,169
Sep 2, 20245.655.905.635.735.7361,813,600
Aug 30, 20245.455.545.445.475.4715,629,070
Aug 29, 20245.405.455.325.445.4411,555,500
Aug 28, 20245.445.495.385.445.448,509,291
Aug 27, 20245.405.465.375.455.458,814,240
Aug 26, 20245.325.445.325.435.439,525,900
Aug 23, 20245.405.435.335.355.358,898,200
Aug 22, 20245.385.405.335.365.368,940,000
Aug 21, 20245.435.485.375.405.409,283,700
Aug 20, 20245.585.605.415.435.4314,018,200
Aug 19, 20245.445.605.415.585.5816,064,400
Aug 16, 20245.455.505.435.445.449,689,600
Aug 15, 20245.395.495.365.455.4512,959,130
Aug 14, 20245.495.515.385.385.3812,580,765
Aug 13, 20245.505.545.445.515.5110,824,350
Aug 12, 20245.525.555.475.485.4812,250,100
Aug 9, 20245.615.655.535.545.5410,197,400
Aug 8, 20245.625.625.525.565.5612,124,639
Aug 7, 20245.635.655.585.625.6210,528,864
Aug 6, 20245.675.705.595.645.6413,656,700
Aug 5, 20245.725.785.565.595.5918,285,101
Aug 2, 20245.785.845.755.765.7612,715,720
Aug 1, 20245.845.925.805.825.8215,566,800
Jul 31, 20245.675.845.645.845.8420,155,570
Jul 30, 20245.665.695.615.675.679,949,700
Jul 29, 20245.655.725.625.715.7114,974,421
Jul 26, 20245.545.675.545.615.6110,800,400
Jul 25, 20245.585.635.505.565.5614,984,927
Jul 24, 20245.625.685.545.645.6417,386,184
Jul 23, 20245.705.795.615.625.6218,496,139
Jul 22, 2024 0.25 Dividend
Jul 22, 20245.755.755.615.665.6617,388,140
Jul 19, 20245.995.995.885.965.7117,392,501
Jul 18, 20245.956.015.866.015.7616,764,995
Jul 17, 20246.036.055.935.965.7115,203,350
Jul 16, 20245.986.035.946.005.7514,404,303
Jul 15, 20245.946.015.915.945.6912,783,009
Jul 12, 20246.056.055.935.975.7218,242,000
Jul 11, 20246.016.065.976.045.7920,455,200
Jul 10, 20246.096.155.945.975.7219,840,400
Jul 9, 20246.006.115.906.095.8424,361,604
Jul 8, 20246.086.085.925.975.7223,474,200
Jul 5, 20246.186.186.186.185.92-
Jul 4, 20246.196.266.156.185.9215,785,817
Jul 3, 20246.286.326.166.195.9317,876,517
Jul 2, 20246.256.356.226.286.0228,622,720
Jul 1, 20246.156.256.156.235.9724,732,700
Jun 28, 20245.886.185.866.125.8738,430,012
Jun 27, 20246.086.105.885.905.6528,177,900
Jun 26, 20246.076.115.926.115.8630,093,531
Jun 25, 20246.076.196.046.085.8323,845,331
Jun 24, 20246.206.256.096.115.8625,856,256
Jun 21, 20246.296.336.166.215.9524,766,879
Jun 20, 20246.296.436.246.286.0231,161,700
Jun 19, 20246.426.456.276.306.0431,559,121
Jun 18, 20246.206.496.196.446.1751,024,500
Jun 17, 20246.186.236.056.205.9426,601,100
Jun 14, 20246.196.286.156.195.9334,558,382
Jun 13, 20246.386.426.116.175.9159,651,027
Jun 12, 20246.386.496.286.416.1453,231,519
Jun 11, 20246.957.036.286.476.20110,829,659
Jun 7, 20246.907.186.886.976.6871,908,631
Jun 6, 20246.627.196.616.976.68122,184,488
Jun 5, 20246.736.756.566.586.3142,456,976
Jun 4, 20246.426.736.346.726.4459,814,398
Jun 3, 20246.456.576.416.476.2035,566,050
May 31, 20246.386.456.326.396.1219,881,851
May 30, 20246.546.546.346.386.1131,371,232
May 29, 20246.486.606.346.556.2828,641,978
May 28, 20246.476.666.426.536.2638,196,220
May 27, 20246.376.586.346.546.2743,288,088
May 24, 20246.306.426.286.336.0721,480,900
May 23, 20246.456.466.266.296.0339,782,530
May 22, 20246.566.566.476.486.2123,247,641
May 21, 20246.606.656.536.576.3022,765,037
May 20, 20246.446.646.446.606.3337,989,815
May 17, 20246.396.496.376.476.2034,526,970
May 16, 20246.636.686.416.426.1556,795,138
May 15, 20246.716.736.566.586.3140,475,869
May 14, 20246.776.826.666.726.4451,132,971
May 13, 20246.576.856.516.786.5076,027,739
May 10, 20246.676.706.556.586.3152,175,997
May 9, 20246.396.746.396.686.4087,450,263
May 8, 20246.346.396.306.366.1025,933,173
May 7, 20246.436.446.286.346.0838,446,627
May 6, 20246.396.476.306.446.1742,339,210
Apr 30, 20246.206.396.206.326.0637,886,600
Apr 29, 20246.336.396.276.316.0537,993,963
Apr 26, 20246.386.406.216.336.0738,910,432
Apr 25, 20246.266.466.246.376.1041,389,200
Apr 24, 20246.196.296.186.296.0331,133,084
Apr 23, 20246.346.406.176.185.9248,757,636
Apr 22, 20246.526.636.346.346.0861,572,395
Apr 19, 20246.386.706.386.586.3199,450,095
Apr 18, 20246.456.536.316.426.1570,405,290
Apr 17, 20246.256.556.136.536.2682,102,171
Apr 16, 20246.446.726.266.296.03114,513,327
Apr 15, 20246.206.606.066.496.2294,164,637
Apr 12, 20246.066.276.006.185.9257,743,378
Apr 11, 20245.826.105.786.055.8052,081,613
Apr 10, 20245.815.865.765.835.5922,180,641
Apr 9, 20245.905.935.805.835.5929,658,511
Apr 8, 20245.936.085.905.945.6941,165,796
Apr 3, 20245.976.045.895.975.7238,160,678
Apr 2, 20245.935.985.885.915.6633,858,927
Apr 1, 20245.815.935.795.925.6734,773,083
Mar 29, 20245.765.815.695.815.5717,667,200
Mar 28, 20245.635.785.635.755.5125,714,537
Mar 27, 20245.725.795.635.635.4025,394,847
Mar 26, 20245.635.735.605.715.4720,766,175
Mar 25, 20245.675.745.645.655.4123,175,820
Mar 22, 20245.795.885.685.685.4431,261,037
Mar 21, 20245.795.835.715.815.5737,760,635
Mar 20, 20245.875.905.775.805.5636,861,356
Mar 19, 20245.936.065.855.875.6347,621,421
Mar 18, 20245.875.975.815.945.6943,820,287
Mar 15, 20245.805.975.755.875.6365,764,771
Mar 14, 20245.435.905.425.875.63110,102,734
Mar 13, 20245.435.475.395.455.2219,978,000
Mar 12, 20245.505.505.435.455.2222,021,500
Mar 11, 20245.475.565.435.505.2729,564,476
Mar 8, 20245.385.465.375.445.2116,456,200
Mar 7, 20245.415.485.365.375.1523,788,500
Mar 6, 20245.365.455.365.385.1617,976,116
Mar 5, 20245.435.455.385.405.1820,679,100
Mar 4, 20245.345.495.325.475.2432,877,066
Mar 1, 20245.375.425.315.365.1418,928,566
Feb 29, 20245.265.395.265.395.1722,472,684
Feb 28, 20245.435.475.295.295.0731,684,467
Feb 27, 20245.325.425.305.425.1921,332,392
Feb 26, 20245.455.465.315.335.1123,867,762
Feb 23, 20245.495.525.405.445.2125,226,050
Feb 22, 20245.405.585.375.455.2227,913,884
Feb 21, 20245.275.505.265.385.1634,764,853
Feb 20, 20245.325.325.255.305.0819,231,160
Feb 19, 20245.315.365.255.325.1025,514,101
Feb 8, 20245.315.445.255.305.0833,838,133
Feb 7, 20245.165.335.115.255.0333,363,740
Feb 6, 20244.715.134.615.094.8829,467,636
Feb 5, 20244.984.984.614.714.5133,065,009
Feb 2, 20245.125.154.895.034.8231,884,342
Feb 1, 20245.075.235.055.094.8823,134,922
Jan 31, 20245.245.325.105.124.9129,673,100
Jan 30, 20245.415.455.285.295.0729,373,150
Jan 29, 20245.545.635.425.465.2353,937,742
Jan 26, 20245.445.575.385.475.2448,905,334
Jan 25, 20245.155.405.105.405.1842,622,536
Jan 24, 20245.065.155.015.154.9413,752,300
Jan 23, 20244.905.074.855.054.8413,593,693
Jan 22, 20245.145.154.934.954.7417,396,143
Jan 19, 20245.205.215.155.164.958,998,070
Jan 18, 20245.185.225.075.214.9918,259,517
Jan 17, 20245.265.315.185.194.9713,451,700
Jan 16, 20245.365.395.235.315.0924,779,235

Related Tickers

601919.SS COSCO SHIPPING Holdings Co., Ltd.
14.41
-0.69%
 
HLAG.DE Hapag-Lloyd Aktiengesellschaft
135.30
-4.92%
 
1919.HK COSCO SHIP HOLD
11.820
-0.67%
 
MAERSK-B.CO A.P. Møller - Mærsk A/S
10,640.00
-0.75%
 
ZIM ZIM Integrated Shipping Services Ltd.
17.51
-3.10%
 
2606.TW U-Ming Marine Transport Corporation
57.50
+0.88%
 
2615.TW Wan Hai Lines Ltd.
76.40
-1.42%
 
2603.TW Evergreen Marine Corporation (Taiwan) Ltd.
202.00
-0.49%
 
2609.TW Yang Ming Marine Transport Corporation
69.80
-1.55%