601866.SS - COSCO SHIPPING Development Co., Ltd.

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20183.473.483.463.473.473,917,931
Jan 19, 20183.433.493.433.493.4913,285,869
Jan 18, 20183.433.473.433.453.4510,992,989
Jan 17, 20183.403.463.383.443.4416,116,970
Jan 16, 20183.363.403.363.403.409,387,852
Jan 15, 20183.463.473.353.383.3818,787,974
Jan 12, 20183.473.503.453.453.4510,284,901
Jan 11, 20183.483.493.463.483.488,357,467
Jan 10, 20183.513.513.463.493.4910,047,391
Jan 09, 20183.533.533.483.493.4915,203,101
Jan 08, 20183.513.553.513.543.5418,083,244
Jan 05, 20183.523.533.493.523.5213,350,638
Jan 04, 20183.493.533.473.523.5214,746,899
Jan 03, 20183.473.513.443.503.5017,575,733
Jan 02, 20183.413.473.393.463.4615,190,658
Dec 29, 20173.403.423.383.413.417,813,490
Dec 28, 20173.373.403.353.403.409,823,054
Dec 27, 20173.393.403.373.373.377,454,220
Dec 26, 20173.363.403.333.403.409,875,883
Dec 25, 20173.433.443.353.363.3615,487,275
Dec 22, 20173.483.493.433.433.4310,791,510
Dec 21, 20173.533.533.473.483.4815,999,889
Dec 20, 20173.523.573.513.533.5312,755,400
Dec 19, 20173.523.533.513.523.525,083,621
Dec 18, 20173.533.533.503.523.526,398,300
Dec 15, 20173.533.543.513.533.538,861,689
Dec 14, 20173.563.563.533.553.559,303,590
Dec 13, 20173.543.573.533.573.578,119,686
Dec 12, 20173.573.603.543.553.5512,460,900
Dec 11, 20173.543.593.533.573.5711,739,872
Dec 08, 20173.523.553.523.533.538,441,395
Dec 07, 20173.543.543.513.533.537,968,032
Dec 06, 20173.553.553.503.553.5511,666,211
Dec 05, 20173.593.603.513.553.5517,423,878
Dec 04, 20173.563.693.553.613.6130,020,578
Dec 01, 20173.513.583.513.563.5612,068,153
Nov 30, 20173.533.543.503.523.529,257,821
Nov 29, 20173.553.563.523.543.5414,443,111
Nov 28, 20173.513.553.503.553.559,662,608
Nov 27, 20173.543.553.503.513.519,619,810
Nov 24, 20173.553.583.503.543.549,782,632
Nov 23, 20173.613.613.523.543.5411,414,737
Nov 22, 20173.613.633.583.613.6111,064,801
Nov 21, 20173.573.603.563.603.609,886,801
Nov 20, 20173.563.583.523.573.5710,367,064
Nov 17, 20173.673.683.553.563.5619,100,030
Nov 16, 20173.663.683.643.663.6610,355,610
Nov 15, 20173.733.743.673.683.6818,490,101
Nov 14, 20173.783.793.733.743.7411,354,477
Nov 13, 20173.753.803.733.773.7715,483,016
Nov 10, 20173.753.783.723.753.7520,249,352
Nov 09, 20173.753.803.753.793.7913,890,912
Nov 08, 20173.773.793.733.773.7717,970,800
Nov 07, 20173.783.793.753.783.7823,984,663
Nov 06, 20173.813.823.743.783.7817,861,137
Nov 03, 20173.923.923.803.823.8228,878,419
Nov 02, 20173.923.983.903.933.9340,062,861
Nov 01, 20173.903.973.893.933.9337,389,449
Oct 31, 20173.833.933.803.933.9337,920,143
Oct 30, 20173.913.923.823.843.8422,408,485
Oct 27, 20173.883.943.863.923.9225,069,671
Oct 26, 20173.853.933.833.893.8923,682,039
Oct 25, 20173.883.893.843.853.8516,250,975
Oct 24, 20173.903.913.863.883.8819,068,658
Oct 23, 20173.923.933.863.933.9338,246,880
Oct 20, 20173.933.983.853.943.9467,222,305
Oct 19, 20173.843.843.723.743.7424,288,823
Oct 18, 20173.873.893.833.853.8515,589,132
Oct 17, 20173.863.873.843.863.8611,105,730
Oct 16, 20173.853.903.833.873.8718,241,926
Oct 13, 20173.843.853.833.853.857,630,247
Oct 12, 20173.873.883.823.843.849,425,900
Oct 11, 20173.893.923.863.873.8712,957,346
Oct 10, 20173.853.893.833.893.8913,105,330
Oct 09, 20173.813.873.813.843.8412,254,863
Sep 29, 20173.813.843.803.813.8111,682,752
Sep 28, 20173.853.853.803.813.8112,608,001
Sep 27, 20173.843.853.823.853.8510,898,030
Sep 26, 20173.833.853.823.853.8511,014,083
Sep 25, 20173.893.903.833.843.8414,799,586
Sep 22, 20173.923.923.883.893.8916,874,244
Sep 21, 20173.963.993.923.923.9218,103,405
Sep 20, 20173.933.983.923.963.9614,513,522
Sep 19, 20173.983.993.933.933.9322,672,500
Sep 18, 20173.994.003.963.983.9822,411,872
Sep 15, 20174.044.053.983.993.9923,290,533
Sep 14, 20174.064.084.004.044.0429,332,045
Sep 13, 20174.074.104.044.074.0726,226,183
Sep 12, 20174.024.094.024.084.0843,132,037
Sep 11, 20174.004.043.994.034.0322,639,109
Sep 08, 20174.004.063.994.014.0124,234,297
Sep 07, 20174.054.063.993.993.9923,141,533
Sep 06, 20174.014.103.984.064.0630,254,573
Sep 05, 20174.064.064.014.034.0321,512,152
Sep 04, 20174.084.094.034.054.0533,912,377
Sep 01, 20174.034.124.014.104.1050,232,333
Aug 31, 20174.054.064.004.044.0419,314,468
Aug 30, 20173.994.033.984.024.0221,179,492
Aug 29, 20174.014.033.983.993.9917,454,353
Aug 28, 20173.974.033.964.014.0124,249,003
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...