Skip to content
SSE stocks: 169Advancing: 86Declining: 78Currency: CNY
Open Tradzy

COSCO SHIPPING Holdings Co., Ltd. (601919) Price History

Daily open, high, low, close and volume for COSCO SHIPPING Holdings Co., Ltd. (601919) from 2025-10-09 to 2026-10-09, newest first.

‹ 601919 price and chart
DateOpenHighLowCloseVolume
2026-10-09CNY 16.62CNY 16.87CNY 16.58CNY 16.6783,318,481
2026-10-08CNY 16.47CNY 16.77CNY 16.47CNY 16.6075,750,723
2026-09-30CNY 16.30CNY 16.51CNY 16.26CNY 16.3752,986,110
2026-09-29CNY 16.43CNY 16.45CNY 16.04CNY 16.3374,281,882
2026-09-28CNY 16.44CNY 16.58CNY 16.19CNY 16.4673,252,615
2026-09-24CNY 16.31CNY 16.40CNY 16.20CNY 16.3043,364,660
2026-09-23CNY 16.50CNY 16.55CNY 16.29CNY 16.3647,349,279
2026-09-22CNY 16.68CNY 16.72CNY 16.39CNY 16.5667,682,820
2026-09-21CNY 16.10CNY 16.74CNY 16.06CNY 16.71107,520,670
2026-09-18CNY 16.13CNY 16.28CNY 16.06CNY 16.1067,596,891
2026-09-17CNY 16.42CNY 16.42CNY 15.90CNY 16.2789,095,286
2026-09-16CNY 16.31CNY 16.43CNY 16.22CNY 16.3895,065,342
2026-09-15CNY 16.10CNY 16.12CNY 15.90CNY 15.9846,603,986
2026-09-14CNY 16.25CNY 16.39CNY 16.02CNY 16.1070,005,857
2026-09-11CNY 16.44CNY 16.44CNY 16.13CNY 16.1968,707,608
2026-09-10CNY 16.56CNY 16.56CNY 16.30CNY 16.3860,363,207
2026-09-09CNY 16.18CNY 16.56CNY 16.05CNY 16.5483,947,585
2026-09-08CNY 16.00CNY 16.17CNY 15.90CNY 16.1458,478,320
2026-09-07CNY 16.11CNY 16.26CNY 15.90CNY 16.0085,322,579
2026-09-04CNY 16.59CNY 16.63CNY 15.88CNY 16.06126,228,440
2026-09-03CNY 16.59CNY 16.77CNY 16.46CNY 16.5772,100,222
2026-09-02CNY 16.95CNY 17.04CNY 16.39CNY 16.45112,466,560
2026-09-01CNY 17.01CNY 17.23CNY 16.93CNY 16.9886,569,943
2026-08-31CNY 16.64CNY 17.05CNY 16.62CNY 17.00107,886,130
2026-08-28CNY 16.87CNY 17.09CNY 16.82CNY 16.8897,776,761
2026-08-27CNY 17.00CNY 17.19CNY 16.88CNY 17.1169,074,343
2026-08-26CNY 16.78CNY 17.03CNY 16.58CNY 16.99109,693,790
2026-08-25CNY 17.40CNY 17.42CNY 16.98CNY 17.07134,184,310
2026-08-24CNY 17.07CNY 17.52CNY 16.96CNY 17.42151,947,450
2026-08-21CNY 16.70CNY 17.08CNY 16.64CNY 17.01112,188,030
2026-08-20CNY 16.42CNY 16.83CNY 16.42CNY 16.64102,666,760
2026-08-19CNY 16.30CNY 16.55CNY 16.23CNY 16.55125,486,260
2026-08-18CNY 15.97CNY 16.36CNY 15.95CNY 16.31115,464,960
2026-08-17CNY 15.59CNY 15.98CNY 15.59CNY 15.97113,487,870
2026-08-14CNY 15.32CNY 15.49CNY 15.27CNY 15.3951,665,120
2026-08-13CNY 15.42CNY 15.45CNY 15.16CNY 15.2577,116,309
2026-08-12CNY 15.45CNY 15.52CNY 15.36CNY 15.4257,876,070
2026-08-11CNY 15.65CNY 15.79CNY 15.44CNY 15.4860,361,318
2026-08-10CNY 15.45CNY 15.75CNY 15.44CNY 15.6465,074,995
2026-08-07CNY 15.38CNY 15.53CNY 15.30CNY 15.4366,394,778
2026-08-06CNY 15.31CNY 15.45CNY 15.25CNY 15.3767,073,288
2026-08-05CNY 15.30CNY 15.48CNY 15.12CNY 15.4095,308,533
2026-08-04CNY 15.62CNY 15.65CNY 15.33CNY 15.3680,527,194
2026-08-03CNY 15.62CNY 15.76CNY 15.58CNY 15.7284,703,304
2026-07-31CNY 15.48CNY 15.63CNY 15.32CNY 15.6398,540,108
2026-07-30CNY 15.50CNY 15.70CNY 15.46CNY 15.7080,981,350
2026-07-29CNY 15.57CNY 15.62CNY 15.40CNY 15.5584,047,593
2026-07-28CNY 15.26CNY 15.43CNY 15.20CNY 15.4393,236,866
2026-07-27CNY 15.34CNY 15.37CNY 15.12CNY 15.3194,513,019
2026-07-24CNY 15.30CNY 15.40CNY 15.27CNY 15.32101,447,890
2026-07-23CNY 15.13CNY 15.29CNY 14.97CNY 15.2799,310,575
2026-07-22CNY 14.88CNY 15.15CNY 14.79CNY 15.14117,505,830
2026-07-21CNY 15.05CNY 15.07CNY 14.77CNY 14.87119,873,150
2026-07-20CNY 14.54CNY 14.98CNY 14.51CNY 14.93136,197,680
2026-07-17CNY 14.50CNY 14.74CNY 14.48CNY 14.5498,704,638
2026-07-16CNY 14.65CNY 14.76CNY 14.50CNY 14.5577,621,997
2026-07-15CNY 14.39CNY 14.68CNY 14.27CNY 14.6691,108,491
2026-07-14CNY 14.14CNY 14.42CNY 14.07CNY 14.4195,456,961
2026-07-13CNY 13.93CNY 14.15CNY 13.91CNY 14.1287,281,596
2026-07-10CNY 13.92CNY 14.01CNY 13.80CNY 13.9856,804,499
2026-07-09CNY 13.93CNY 13.99CNY 13.80CNY 13.9255,191,779
2026-07-08CNY 13.86CNY 14.12CNY 13.74CNY 13.9968,089,779
2026-07-07CNY 14.10CNY 14.14CNY 13.68CNY 13.8372,721,737
2026-07-06CNY 13.76CNY 14.00CNY 13.62CNY 13.9886,027,022
2026-07-03CNY 13.30CNY 13.80CNY 13.26CNY 13.72112,525,940
2026-07-02CNY 13.17CNY 13.26CNY 13.11CNY 13.1960,974,382
2026-07-01CNY 13.22CNY 13.33CNY 13.08CNY 13.1670,385,208
2026-06-30CNY 13.40CNY 13.49CNY 13.20CNY 13.2666,762,795
2026-06-29CNY 13.40CNY 13.45CNY 13.10CNY 13.4072,162,524
2026-06-26CNY 13.51CNY 13.51CNY 13.25CNY 13.3981,750,283
2026-06-25CNY 13.89CNY 14.02CNY 13.77CNY 13.8290,973,081
2026-06-24CNY 14.03CNY 14.27CNY 13.90CNY 14.0083,514,660
2026-06-23CNY 14.16CNY 14.30CNY 13.97CNY 13.9979,581,374
2026-06-22CNY 13.78CNY 14.21CNY 13.60CNY 14.15113,398,210
2026-06-18CNY 14.05CNY 14.12CNY 13.80CNY 13.80125,720,230
2026-06-17CNY 14.25CNY 14.25CNY 14.00CNY 14.04113,184,590
2026-06-16CNY 14.32CNY 14.38CNY 14.17CNY 14.24100,775,350
2026-06-15CNY 14.77CNY 14.92CNY 14.40CNY 14.49125,051,910
2026-06-12CNY 14.27CNY 14.65CNY 14.24CNY 14.57159,531,440
2026-06-11CNY 14.46CNY 14.56CNY 14.19CNY 14.23109,363,460
2026-06-10CNY 14.71CNY 14.81CNY 14.38CNY 14.41106,653,400
2026-06-09CNY 14.86CNY 14.97CNY 14.66CNY 14.81100,158,790
2026-06-08CNY 14.90CNY 15.08CNY 14.82CNY 15.02109,996,560
2026-06-05CNY 14.64CNY 15.20CNY 14.62CNY 15.00158,407,480
2026-06-04CNY 14.61CNY 14.68CNY 14.46CNY 14.4761,205,349
2026-06-03CNY 14.89CNY 14.89CNY 14.56CNY 14.6487,002,677
2026-06-02CNY 14.94CNY 14.98CNY 14.78CNY 14.9198,922,481
2026-06-01CNY 14.40CNY 14.94CNY 14.40CNY 14.86171,428,800
2026-05-29CNY 14.14CNY 14.30CNY 14.14CNY 14.1475,375,771
2026-05-28CNY 14.34CNY 14.41CNY 14.13CNY 14.1762,699,262
2026-05-27CNY 14.55CNY 14.55CNY 14.20CNY 14.3478,371,456
2026-05-26CNY 14.59CNY 14.72CNY 14.41CNY 14.5677,600,084
2026-05-25CNY 14.70CNY 14.90CNY 14.60CNY 14.6599,129,487
2026-05-22CNY 14.68CNY 14.74CNY 14.46CNY 14.61100,964,810
2026-05-21CNY 14.48CNY 14.84CNY 14.42CNY 14.67160,808,510
2026-05-20CNY 14.04CNY 14.59CNY 14.03CNY 14.49174,668,440
2026-05-19CNY 14.01CNY 14.09CNY 13.97CNY 14.0253,811,967
2026-05-18CNY 14.18CNY 14.21CNY 13.98CNY 14.0084,397,853
2026-05-15CNY 14.35CNY 14.36CNY 14.05CNY 14.17100,887,280
2026-05-14CNY 14.11CNY 14.37CNY 14.10CNY 14.30150,395,400
2026-05-13CNY 14.11CNY 14.15CNY 14.03CNY 14.0963,351,179
2026-05-12CNY 14.05CNY 14.17CNY 14.05CNY 14.0984,857,842
2026-05-11CNY 14.03CNY 14.07CNY 13.93CNY 14.05106,994,340
2026-05-08CNY 14.08CNY 14.12CNY 14.03CNY 14.0390,582,229
2026-05-07CNY 14.16CNY 14.25CNY 14.06CNY 14.07106,784,020
2026-05-06CNY 14.20CNY 14.23CNY 14.04CNY 14.14116,847,860
2026-04-30CNY 14.26CNY 14.29CNY 14.10CNY 14.1297,938,762
2026-04-29CNY 14.24CNY 14.39CNY 14.22CNY 14.36121,101,550
2026-04-28CNY 14.22CNY 14.33CNY 14.08CNY 14.2387,118,122
2026-04-27CNY 14.40CNY 14.41CNY 14.20CNY 14.2076,775,242
2026-04-24CNY 14.44CNY 14.49CNY 14.32CNY 14.4064,107,279
2026-04-23CNY 14.43CNY 14.49CNY 14.38CNY 14.4556,291,817
2026-04-22CNY 14.60CNY 14.61CNY 14.43CNY 14.4660,221,166
2026-04-21CNY 14.58CNY 14.68CNY 14.54CNY 14.6260,876,204
2026-04-20CNY 14.70CNY 14.73CNY 14.56CNY 14.5872,707,666
2026-04-17CNY 14.88CNY 14.91CNY 14.65CNY 14.7264,111,955
2026-04-16CNY 15.08CNY 15.12CNY 14.87CNY 14.9282,058,197
2026-04-15CNY 15.16CNY 15.25CNY 15.07CNY 15.0856,756,580
2026-04-14CNY 15.14CNY 15.16CNY 15.03CNY 15.1550,085,911
2026-04-13CNY 15.20CNY 15.20CNY 14.85CNY 15.0992,317,988
2026-04-10CNY 15.28CNY 15.40CNY 15.15CNY 15.2062,476,510
2026-04-09CNY 15.15CNY 15.22CNY 15.08CNY 15.2057,728,562
2026-04-08CNY 15.16CNY 15.24CNY 15.07CNY 15.2091,190,824
2026-04-07CNY 15.04CNY 15.18CNY 15.00CNY 15.1045,074,683
2026-04-03CNY 15.21CNY 15.25CNY 14.95CNY 15.0466,285,490
2026-04-02CNY 15.10CNY 15.31CNY 15.09CNY 15.2064,098,635
2026-04-01CNY 15.10CNY 15.22CNY 15.03CNY 15.1867,607,568
2026-03-31CNY 15.41CNY 15.48CNY 15.00CNY 15.0182,819,805
2026-03-30CNY 15.17CNY 15.46CNY 15.10CNY 15.3797,488,058
2026-03-27CNY 15.16CNY 15.25CNY 15.06CNY 15.1772,438,344
2026-03-26CNY 15.30CNY 15.42CNY 15.21CNY 15.2681,051,623
2026-03-25CNY 15.48CNY 15.48CNY 15.08CNY 15.17123,339,850
2026-03-24CNY 15.49CNY 15.65CNY 15.35CNY 15.50105,599,960
2026-03-23CNY 15.66CNY 15.70CNY 15.33CNY 15.38144,099,230
2026-03-20CNY 15.69CNY 15.96CNY 15.65CNY 15.83148,643,260
2026-03-19CNY 16.14CNY 16.29CNY 15.98CNY 15.98102,390,910
2026-03-18CNY 16.15CNY 16.42CNY 15.98CNY 16.20102,856,890
2026-03-17CNY 16.07CNY 16.41CNY 16.00CNY 16.14111,179,240
2026-03-16CNY 15.77CNY 16.14CNY 15.69CNY 16.08129,222,180
2026-03-13CNY 15.82CNY 16.00CNY 15.74CNY 15.78126,514,910
2026-03-12CNY 15.73CNY 16.00CNY 15.66CNY 15.94126,783,450
2026-03-11CNY 15.36CNY 15.78CNY 15.30CNY 15.75130,192,880
2026-03-10CNY 15.30CNY 15.67CNY 15.26CNY 15.40118,999,660
2026-03-09CNY 16.02CNY 16.24CNY 15.51CNY 15.52191,030,760
2026-03-06CNY 15.65CNY 15.88CNY 15.47CNY 15.79148,787,980
2026-03-05CNY 15.71CNY 16.14CNY 15.49CNY 15.78263,309,780
2026-03-04CNY 16.50CNY 16.50CNY 15.27CNY 15.85379,239,900
2026-03-03CNY 15.50CNY 16.98CNY 15.31CNY 16.97566,335,960
2026-03-02CNY 15.47CNY 15.49CNY 14.95CNY 15.44294,862,690
2026-02-27CNY 15.10CNY 15.11CNY 14.95CNY 15.0180,274,425
2026-02-26CNY 14.84CNY 15.10CNY 14.80CNY 15.07117,608,960
2026-02-25CNY 14.84CNY 15.20CNY 14.75CNY 14.80191,906,740
2026-02-24CNY 14.55CNY 14.86CNY 14.54CNY 14.83159,832,060
2026-02-13CNY 14.53CNY 14.55CNY 14.30CNY 14.3172,774,599
2026-02-12CNY 14.57CNY 14.62CNY 14.51CNY 14.5348,979,795
2026-02-11CNY 14.49CNY 14.66CNY 14.45CNY 14.5644,066,458
2026-02-10CNY 14.50CNY 14.51CNY 14.44CNY 14.4634,580,651
2026-02-09CNY 14.50CNY 14.53CNY 14.45CNY 14.5145,758,316
2026-02-06CNY 14.55CNY 14.57CNY 14.40CNY 14.4953,619,041
2026-02-05CNY 14.57CNY 14.67CNY 14.51CNY 14.5965,739,693
2026-02-04CNY 14.24CNY 14.59CNY 14.21CNY 14.57136,894,140
2026-02-03CNY 14.21CNY 14.33CNY 14.14CNY 14.2265,176,732
2026-02-02CNY 14.39CNY 14.45CNY 14.13CNY 14.15106,705,220
2026-01-30CNY 14.45CNY 14.64CNY 14.33CNY 14.3996,442,366
2026-01-29CNY 14.37CNY 14.50CNY 14.15CNY 14.48154,341,490
2026-01-28CNY 14.39CNY 14.67CNY 14.32CNY 14.37187,830,400
2026-01-27CNY 14.48CNY 14.58CNY 14.36CNY 14.3777,291,989
2026-01-26CNY 14.42CNY 14.57CNY 14.36CNY 14.4786,077,402
2026-01-23CNY 14.55CNY 14.58CNY 14.40CNY 14.4283,428,462
2026-01-22CNY 14.50CNY 14.69CNY 14.47CNY 14.5561,039,272
2026-01-21CNY 14.57CNY 14.68CNY 14.45CNY 14.4972,140,270
2026-01-20CNY 14.51CNY 14.64CNY 14.44CNY 14.6165,374,742
2026-01-19CNY 14.40CNY 14.54CNY 14.35CNY 14.4663,626,287
2026-01-16CNY 14.67CNY 14.68CNY 14.40CNY 14.4497,538,868
2026-01-15CNY 14.67CNY 14.72CNY 14.60CNY 14.6267,532,098
2026-01-14CNY 14.87CNY 14.90CNY 14.66CNY 14.67123,122,110
2026-01-13CNY 14.88CNY 15.00CNY 14.82CNY 14.8578,268,704
2026-01-12CNY 14.82CNY 14.87CNY 14.77CNY 14.8374,866,910
2026-01-09CNY 14.85CNY 14.91CNY 14.82CNY 14.9055,870,275
2026-01-08CNY 14.88CNY 14.88CNY 14.78CNY 14.8468,050,234
2026-01-07CNY 14.98CNY 15.10CNY 14.88CNY 14.8965,870,392
2026-01-06CNY 14.92CNY 14.97CNY 14.85CNY 14.9772,990,019
2026-01-05CNY 15.12CNY 15.21CNY 14.88CNY 14.90121,139,070
2025-12-31CNY 15.26CNY 15.39CNY 15.15CNY 15.1841,444,631
2025-12-30CNY 15.17CNY 15.45CNY 15.07CNY 15.2754,747,512
2025-12-29CNY 15.23CNY 15.30CNY 15.15CNY 15.2144,011,912
2025-12-26CNY 15.15CNY 15.27CNY 15.11CNY 15.2445,150,768
2025-12-25CNY 15.29CNY 15.30CNY 15.15CNY 15.1743,010,804
2025-12-24CNY 15.41CNY 15.45CNY 15.24CNY 15.3446,433,917
2025-12-23CNY 15.36CNY 15.49CNY 15.29CNY 15.4060,750,530
2025-12-22CNY 15.30CNY 15.37CNY 15.24CNY 15.3450,591,651
2025-12-19CNY 15.33CNY 15.40CNY 15.18CNY 15.2951,438,534
2025-12-18CNY 15.16CNY 15.40CNY 15.13CNY 15.3768,833,989
2025-12-17CNY 14.99CNY 15.22CNY 14.94CNY 15.1677,053,627
2025-12-16CNY 15.04CNY 15.06CNY 14.86CNY 14.9750,046,363
2025-12-15CNY 14.99CNY 15.22CNY 14.90CNY 15.0460,300,100
2025-12-12CNY 15.05CNY 15.12CNY 14.98CNY 14.9887,930,699
2025-12-11CNY 14.93CNY 15.08CNY 14.93CNY 15.0365,051,469
2025-12-10CNY 14.96CNY 14.96CNY 14.85CNY 14.9339,818,279
2025-12-09CNY 14.86CNY 15.00CNY 14.81CNY 14.9539,403,433
2025-12-08CNY 15.01CNY 15.03CNY 14.83CNY 14.8544,954,562
2025-12-05CNY 15.03CNY 15.08CNY 14.94CNY 14.9833,309,426
2025-12-04CNY 14.99CNY 15.10CNY 14.96CNY 15.0328,263,354
2025-12-03CNY 14.94CNY 15.08CNY 14.92CNY 14.9733,268,183
2025-12-02CNY 15.11CNY 15.11CNY 14.93CNY 14.9641,085,152
2025-12-01CNY 14.60CNY 15.12CNY 14.60CNY 15.1290,996,288
2025-11-28CNY 14.66CNY 14.68CNY 14.58CNY 14.6141,431,954
2025-11-27CNY 14.71CNY 14.72CNY 14.63CNY 14.6740,361,959
2025-11-26CNY 14.77CNY 14.83CNY 14.70CNY 14.7043,710,913
2025-11-25CNY 14.87CNY 14.88CNY 14.68CNY 14.7757,624,393
2025-11-24CNY 14.97CNY 15.00CNY 14.83CNY 14.8371,889,119
2025-11-21CNY 15.02CNY 15.13CNY 14.92CNY 14.9784,227,499
2025-11-20CNY 15.27CNY 15.29CNY 15.05CNY 15.0847,725,355
2025-11-19CNY 15.06CNY 15.28CNY 15.04CNY 15.2565,599,017
2025-11-18CNY 15.04CNY 15.08CNY 14.95CNY 14.9780,034,371
2025-11-17CNY 15.31CNY 15.35CNY 15.01CNY 15.0873,748,475
2025-11-14CNY 15.49CNY 15.56CNY 15.31CNY 15.3355,188,993
2025-11-13CNY 15.48CNY 15.55CNY 15.38CNY 15.5465,936,863
2025-11-12CNY 15.40CNY 15.55CNY 15.39CNY 15.4663,195,238
2025-11-11CNY 15.43CNY 15.48CNY 15.25CNY 15.3959,998,113
2025-11-10CNY 15.46CNY 15.52CNY 15.35CNY 15.4177,356,793
2025-11-07CNY 15.17CNY 15.50CNY 15.12CNY 15.44116,538,980
2025-11-06CNY 15.05CNY 15.23CNY 14.98CNY 15.1566,074,078
2025-11-05CNY 14.95CNY 15.09CNY 14.86CNY 15.0261,746,735
2025-11-04CNY 15.20CNY 15.26CNY 14.98CNY 15.0373,342,365
2025-11-03CNY 15.03CNY 15.25CNY 15.03CNY 15.1992,940,607
2025-10-31CNY 15.03CNY 15.33CNY 15.01CNY 15.01124,334,740
2025-10-30CNY 14.87CNY 15.02CNY 14.82CNY 14.8887,714,104
2025-10-29CNY 14.80CNY 14.90CNY 14.65CNY 14.8459,869,591
2025-10-28CNY 14.89CNY 14.91CNY 14.76CNY 14.7668,089,701
2025-10-27CNY 14.65CNY 14.91CNY 14.60CNY 14.87116,631,640
2025-10-24CNY 14.60CNY 14.67CNY 14.50CNY 14.5186,367,360
2025-10-23CNY 14.97CNY 15.07CNY 14.90CNY 15.0574,896,306
2025-10-22CNY 14.94CNY 15.07CNY 14.94CNY 15.0367,324,930
2025-10-21CNY 14.90CNY 14.97CNY 14.78CNY 14.9368,877,793
2025-10-20CNY 14.90CNY 14.99CNY 14.76CNY 14.8668,384,641
2025-10-17CNY 15.02CNY 15.10CNY 14.90CNY 14.9693,005,742
2025-10-16CNY 14.75CNY 14.99CNY 14.74CNY 14.99119,397,130
2025-10-15CNY 14.86CNY 14.86CNY 14.62CNY 14.7485,770,427
2025-10-14CNY 14.59CNY 14.93CNY 14.58CNY 14.87143,586,310
2025-10-13CNY 14.26CNY 14.48CNY 14.20CNY 14.4490,950,464
2025-10-10CNY 14.30CNY 14.61CNY 14.28CNY 14.5290,378,721
2025-10-09CNY 14.15CNY 14.39CNY 14.03CNY 14.3887,469,373