Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shanghai - Delayed Quote CNY

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

Compare
14.16
-0.43
(-2.95%)
At close: April 3 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202514.3514.3514.0414.1614.16122,293,171
Apr 2, 202514.5314.6514.5014.5914.5951,586,718
Apr 1, 202514.5514.5814.4514.5314.5349,580,863
Mar 31, 202514.4214.6514.3814.5514.5578,081,465
Mar 28, 202514.5014.5214.3714.4514.4554,200,096
Mar 27, 202514.5314.6614.4614.4914.4962,705,985
Mar 26, 202514.6814.6814.4714.5314.5374,424,758
Mar 25, 202514.6014.6814.5214.6614.6687,013,439
Mar 24, 202514.5014.7214.4214.6014.60153,808,932
Mar 21, 202514.4014.5414.2014.2614.2678,145,180
Mar 20, 202514.2614.5614.2414.4514.4580,219,812
Mar 19, 202514.3114.3814.2114.2614.2654,338,535
Mar 18, 202514.2914.4414.1414.3814.3877,425,554
Mar 17, 202514.2714.3314.2114.2914.2966,448,608
Mar 14, 202514.0614.2614.0514.2214.2274,448,958
Mar 13, 202514.0614.2214.0014.0514.0576,737,962
Mar 12, 202513.8414.1213.7814.1014.1096,267,727
Mar 11, 202513.6713.8013.6413.8013.8047,494,991
Mar 10, 202513.6813.7913.5813.7813.7860,903,556
Mar 7, 202513.7413.8413.6813.7413.7451,367,985
Mar 6, 202513.7113.7913.6413.7713.7761,533,811
Mar 5, 202513.6013.7213.5613.7013.7057,913,187
Mar 4, 202513.4813.6113.4613.6013.6047,553,629
Mar 3, 202513.6213.6613.4813.5213.5271,544,103
Feb 28, 202513.7213.8113.6113.6213.6273,338,048
Feb 27, 202513.8013.8213.6813.7513.7564,366,152
Feb 26, 202513.7813.9713.7713.8213.8273,182,261
Feb 25, 202513.8813.9613.7713.7913.7973,485,989
Feb 24, 202514.0114.0113.5813.9813.98150,564,364
Feb 21, 202514.3914.4414.2914.3514.3564,683,041
Feb 20, 202514.5014.5014.2714.3514.3568,214,277
Feb 19, 202514.6414.6914.4914.5314.5369,530,350
Feb 18, 202514.8214.8614.5914.6314.6369,047,122
Feb 17, 202514.6714.8214.6014.8114.8188,452,000
Feb 14, 202514.6014.6514.4914.6314.6357,414,308
Feb 13, 202514.5914.6514.5214.5614.5656,438,689
Feb 12, 202514.6314.9014.5314.6414.6484,040,538
Feb 11, 202514.4714.6914.4614.6314.63104,397,249
Feb 10, 202514.5414.5414.3614.3714.3790,667,438
Feb 7, 202514.1614.6414.1014.6014.60131,981,027
Feb 6, 202514.1014.1614.0514.1514.1556,701,617
Feb 5, 202514.2714.2714.0314.0914.0983,172,763
Jan 27, 202514.2514.4514.2514.2714.2769,575,205
Jan 24, 202514.3014.3314.2014.2614.2663,618,041
Jan 23, 202514.1814.3714.1814.3114.31103,184,168
Jan 22, 202514.1014.1013.9714.0514.0556,664,756
Jan 21, 202514.1714.2214.0114.1114.1165,535,930
Jan 20, 202514.3514.3814.1314.1614.1680,958,885
Jan 17, 202514.3814.4514.2614.2814.2861,696,932
Jan 16, 202514.4014.5914.3114.4114.4188,343,115
Jan 15, 202514.5214.7614.3814.5114.51101,669,277
Jan 14, 202514.1914.5514.1514.4914.4998,902,182
Jan 13, 202514.3114.4414.1414.1914.19104,628,761
Jan 10, 202514.2614.2814.0914.1414.1471,397,188
Jan 9, 202514.5014.5214.0614.1314.13138,322,539
Jan 8, 202514.7215.0514.5814.7114.7198,355,312
Jan 7, 202514.7714.8814.5214.7614.7692,787,531
Jan 6, 202515.0915.1414.6914.9514.9589,848,447
Jan 3, 202515.1015.2914.9014.9614.96103,490,908
Jan 2, 202515.5515.6714.9415.0315.03143,750,848
Dec 31, 202415.7015.7915.4715.5015.50124,741,083
Dec 30, 202415.2015.7515.2015.7015.70168,168,910
Dec 27, 202415.0915.2314.9515.2015.2097,881,024
Dec 26, 202415.0815.1214.8815.1015.1071,962,361
Dec 25, 202415.0915.1914.9715.0515.0575,083,669
Dec 24, 202414.8015.2214.7615.0715.07165,882,083
Dec 23, 202414.4914.8014.4914.6914.6983,309,144
Dec 20, 202414.8014.8714.4614.4814.4898,907,357
Dec 19, 202414.8014.9414.7214.8014.8095,463,866
Dec 18, 202414.9215.1414.8614.9814.98112,261,442
Dec 17, 202414.7815.2414.7814.9414.94199,639,911
Dec 16, 202414.4514.8514.4314.6814.68158,741,247
Dec 13, 202414.4814.5214.2714.2714.27130,864,110
Dec 12, 202414.1714.6514.1614.5114.51141,065,230
Dec 11, 202414.0914.2314.0314.2214.2276,576,804
Dec 10, 202414.4114.4814.0514.0914.0997,640,966
Dec 9, 202414.1014.1813.9914.1514.1560,766,826
Dec 6, 202414.1014.2314.0814.1414.1456,863,503
Dec 5, 202414.1714.2014.0214.0614.0649,412,460
Dec 4, 202414.1514.2614.0114.1914.1967,807,259
Dec 3, 202413.9314.2413.9214.2414.24104,082,714
Dec 2, 202413.6813.9213.6813.9013.9086,499,188
Nov 29, 202413.5713.7013.5213.5913.5976,284,146
Nov 28, 202413.9113.9313.5413.5713.5782,154,139
Nov 27, 202413.6913.9013.5013.8913.8985,098,558
Nov 26, 202413.8113.9313.5613.8313.83109,108,141
Nov 25, 202414.1214.2913.8413.9913.9999,641,010
Nov 22, 202414.4814.5714.1114.1214.1298,558,235
Nov 21, 202414.5114.5414.3914.5014.5063,094,066
Nov 20, 202414.3814.5514.3614.5214.5269,337,326
Nov 19, 202414.6014.6014.3214.4814.48128,375,576
Nov 18, 202414.6815.0814.5514.6414.64206,883,435
Nov 15, 202414.4914.8314.4214.5114.51143,862,157
Nov 14, 202414.6514.7414.3714.3814.3897,198,042
Nov 13, 202414.4514.6614.4214.6014.6091,513,469
Nov 12, 202414.6514.9114.4114.5014.50136,003,816
Nov 11, 202414.6814.7214.4614.6714.67137,592,156
Nov 8, 202415.1315.2014.7514.8514.85144,506,475
Nov 7, 202414.7015.0914.5815.0915.09149,360,030
Nov 6, 202415.3115.4214.9515.0115.01155,949,811
Nov 5, 202415.2615.3815.0915.3815.38144,157,083
Nov 4, 202415.5715.6515.0415.2615.26165,664,886
Nov 1, 202414.6815.8314.6615.4415.44293,981,105
Oct 31, 202414.5114.7614.3514.5814.58141,349,533
Oct 30, 202414.4814.5414.2014.3314.3391,347,419
Oct 29, 202414.6714.7414.4214.5214.5287,031,455
Oct 28, 202414.7414.8514.5814.6714.6786,863,181
Oct 25, 202414.8015.0714.7014.7314.7397,564,904
Oct 24, 202414.7014.9214.6014.8214.8280,665,456
Oct 23, 202414.8914.9914.7014.8214.82100,663,197
Oct 22, 202414.5314.9214.5314.8614.86127,037,630
Oct 21, 202414.9515.0114.4314.5214.52160,533,010
Oct 18, 202414.0614.4513.9014.2314.23121,841,817
Oct 17, 202414.4914.5414.0014.0414.04105,567,431
Oct 16, 202414.3414.6014.3014.4114.4174,661,369
Oct 15, 202414.7614.8914.5214.5214.5296,985,414
Oct 14, 202414.7715.0214.7214.8614.86112,540,206
Oct 11, 202415.1715.1714.5114.7214.72118,255,837
Oct 10, 2024 0.52 Dividend
Oct 10, 202414.8815.4914.6815.1115.11215,376,137
Oct 9, 202416.3516.3514.9614.9914.47281,725,747
Oct 8, 202417.2817.2815.9016.6116.03355,212,006
Sep 30, 202415.1315.9514.8815.7115.17297,993,157
Sep 27, 202414.6914.9014.2614.8414.33115,903,503
Sep 26, 202413.9514.5413.9314.5314.03135,825,510
Sep 25, 202414.1214.2513.8514.0313.54158,721,185
Sep 24, 202413.4213.8113.2513.8113.33135,287,576
Sep 23, 202412.9913.3612.9113.2512.79103,594,034
Sep 20, 202412.6913.0312.6012.9812.53113,164,564
Sep 19, 202412.4012.6812.2212.6612.22105,792,165
Sep 18, 202411.9812.3011.9612.3011.8773,733,421
Sep 13, 202411.7912.0811.7911.9211.5166,780,891
Sep 12, 202411.6511.9411.6511.8111.4060,597,752
Sep 11, 202411.5811.6311.4711.5911.1942,654,528
Sep 10, 202411.7011.7811.4711.6111.2149,791,580
Sep 9, 202411.7911.8411.5511.6311.2368,042,716
Sep 6, 202411.9712.0311.8211.8511.4441,943,049
Sep 5, 202412.1812.1811.9511.9611.5559,178,263
Sep 4, 202412.1312.2612.1212.1311.7143,321,423
Sep 3, 202412.4412.6212.1012.2011.7883,833,469
Sep 2, 202412.4612.5812.2812.4211.9976,678,991
Aug 30, 202412.4912.7312.3612.5212.09135,815,774
Aug 29, 202412.3212.3411.9412.1511.7378,980,403
Aug 28, 202412.4112.5812.3012.3811.9552,119,380
Aug 27, 202412.3812.4712.2412.4412.0140,126,725
Aug 26, 202412.4112.5012.3112.4912.0644,888,217
Aug 23, 202412.4112.5312.3012.3711.9453,408,810
Aug 22, 202412.4712.5812.2712.5712.1352,381,020
Aug 21, 202412.4112.5212.3212.5212.0944,192,318
Aug 20, 202412.8012.8312.3612.4111.9856,888,479
Aug 19, 202412.6712.9312.6012.7012.2665,245,696
Aug 16, 202412.5112.7312.4512.6712.2363,083,986
Aug 15, 202412.2212.5212.1812.4812.0562,393,678
Aug 14, 202412.4012.4212.2512.2711.8448,571,254
Aug 13, 202412.4712.7012.3512.4912.0671,592,969
Aug 12, 202412.3012.4412.2612.3711.9452,157,903
Aug 9, 202412.4712.5312.3012.3111.8873,241,496
Aug 8, 202412.7312.7912.3812.4211.99121,058,853
Aug 7, 202412.6812.9712.6512.8712.4258,448,732
Aug 6, 202412.9313.0112.6212.7112.2775,674,783
Aug 5, 202413.1013.2612.8112.8112.3790,756,958
Aug 2, 202413.1713.3812.9513.2312.7772,092,524
Aug 1, 202413.1013.5013.0913.2612.80133,651,503
Jul 31, 202412.8313.4012.7313.1512.69145,252,500
Jul 30, 202413.0313.0512.8412.9012.4589,707,094
Jul 29, 202412.9113.1412.6713.0612.61121,241,274
Jul 26, 202412.8913.0412.7612.8212.3868,277,028
Jul 25, 202413.0113.1412.7812.8912.4485,730,246
Jul 24, 202413.0513.2212.9813.0612.6174,337,649
Jul 23, 202413.2213.3913.1013.1012.65102,636,564
Jul 22, 202413.0913.1612.8813.1312.6798,673,843
Jul 19, 202413.1813.2512.9813.1912.7389,182,727
Jul 18, 202413.1313.4313.0713.2712.8192,085,957
Jul 17, 202413.3813.4313.0513.2112.75114,335,154
Jul 16, 202413.4113.6113.3113.4713.0092,513,992
Jul 15, 202413.4313.7913.3613.4813.01118,695,810
Jul 12, 202413.9013.9213.3013.5413.07234,813,253
Jul 11, 202414.3914.5114.1814.2013.71128,066,513
Jul 10, 202414.6414.7314.3214.3713.87100,304,691
Jul 9, 202414.2914.6414.1614.5214.02159,965,721
Jul 8, 202414.5014.6414.0014.4013.90262,887,371
Jul 5, 202415.5315.5315.5315.5314.99-
Jul 4, 202415.4515.7215.4415.5314.9994,617,792
Jul 3, 202416.1516.1915.4415.4714.93149,688,068
Jul 2, 202415.9016.2315.7716.0515.49155,291,835
Jul 1, 202415.6816.1015.6115.8215.27139,045,012
Jun 28, 202415.0015.6314.9515.4914.95142,602,403
Jun 27, 202415.4915.6914.9015.0214.50150,155,399
Jun 26, 202415.4015.5515.1415.4914.95135,898,856
Jun 25, 202415.5115.8215.4115.5214.98120,016,284
Jun 24, 202415.9015.9915.6015.6315.09141,003,986
Jun 21, 202416.0616.1815.5516.0515.49200,111,749
Jun 20, 2024 0.23 Dividend
Jun 20, 202415.5716.1915.5516.0315.47203,804,481
Jun 19, 202415.5615.8015.4515.5814.82138,751,742
Jun 18, 202415.1615.7015.0215.5714.81213,460,211
Jun 17, 202415.1015.1914.6315.0214.28192,067,965
Jun 14, 202415.2715.4815.1315.2114.47196,218,801
Jun 13, 202415.0915.3014.7315.0214.28239,007,457
Jun 12, 202415.1315.4114.4315.2614.51485,960,435
Jun 11, 202417.2317.3215.4615.4614.70406,635,690
Jun 7, 202416.9917.2516.6817.1816.34197,184,995
Jun 6, 202416.9917.5816.7016.8516.03328,227,792
Jun 5, 202416.5516.8616.4616.5815.77176,604,625
Jun 4, 202415.9016.6915.8916.5815.77265,397,578
Jun 3, 202415.4416.1915.4116.0615.27260,721,988
May 31, 202415.0815.4015.0015.0414.30136,700,695
May 30, 202415.5015.5614.9615.0414.30178,488,796
May 29, 202415.5015.6815.2315.6114.85156,787,108
May 28, 202415.0715.8715.0015.5314.77277,284,679
May 27, 202414.4215.2014.4115.0414.30248,768,799
May 24, 202414.1314.2813.9814.1413.4589,678,795
May 23, 202414.0014.2313.9714.1313.44119,243,751
May 22, 202414.2714.3213.9814.0013.31133,574,115
May 21, 202414.4614.5314.2214.2613.56113,060,126
May 20, 202414.1614.4214.1614.4013.70162,161,572
May 17, 202414.1814.3313.6714.0613.37249,343,173
May 16, 202414.5014.6414.0614.1013.41227,504,208
May 15, 202413.9814.5413.9614.2813.58210,724,432
May 14, 202414.0914.2113.8113.9613.28211,219,455
May 13, 202413.6614.1213.6114.0713.38292,669,974
May 10, 202413.3913.5713.2013.3512.70248,490,480
May 9, 202412.3213.4312.3213.3312.68320,594,108
May 8, 202412.1012.2812.0812.2111.61115,067,139
May 7, 202412.0212.1611.9612.0711.48105,886,403
May 6, 202412.0012.0611.7912.0211.43141,819,090
Apr 30, 202411.3511.9611.3511.7711.19226,494,361
Apr 29, 202411.3911.6811.2911.3310.78148,787,341
Apr 26, 202411.3311.4811.2311.3310.78100,872,499
Apr 25, 202411.1511.3711.1211.3310.78103,529,314
Apr 24, 202410.9711.1610.9411.1510.6082,281,299
Apr 23, 202411.0411.1210.8810.9710.4397,587,446
Apr 22, 202411.0111.2210.9511.0410.50145,292,884
Apr 19, 202410.8511.2910.8210.9810.44194,331,065
Apr 18, 202410.8010.9310.7810.8510.3293,640,884
Apr 17, 202410.6710.8810.5710.8710.34100,758,320
Apr 16, 202410.8310.9110.6810.7210.20111,839,334
Apr 15, 202410.6410.8410.5110.8110.28118,753,239
Apr 12, 202410.6310.7510.6010.6310.1177,568,487
Apr 11, 202410.4910.6310.4610.5810.0660,277,300
Apr 10, 202410.5610.6010.4910.5510.0349,232,158
Apr 9, 202410.6410.6510.5010.5310.0154,713,031
Apr 8, 202410.5810.7210.4510.6410.1277,426,682
Apr 3, 202410.6410.7410.5210.5810.0689,468,678

Related Tickers

011200.KS HMM Co.,Ltd
19,600.00
-0.76%
 
9107.T Kawasaki Kisen Kaisha, Ltd.
1,779.00
-3.32%
 
600428.SS COSCO SHIPPING SPECIALIZED
6.53
-3.12%
 
HLAG.DE Hapag-Lloyd Aktiengesellschaft
128.10
0.00%
 
9101.T Nippon Yusen Kabushiki Kaisha
4,545.00
-1.98%
 
HPGLY Hapag-Lloyd Aktiengesellschaft
75.00
+3.96%
 
RCL.BK Regional Container Lines Public Company Limited
20.80
-7.96%
 
MAERSK-B.CO A.P. Møller - Mærsk A/S
10,600.00
-1.21%
 
DSX-PB Diana Shipping Inc.
26.00
0.00%
 
GSL-PB Global Ship Lease, Inc.
25.75
+0.16%