Cosco Shipping Development Co Recent Share Price (SHG:601866)

SHG:601866 - Cosco Shipping Development Co Ltd Cosco Shipping Development Co
Sector: Industrials, Industry: Aerospace & Defense

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 Oct 2019	CNY	2.55	2.55	2.51	2.52	2.52	-0.03 (-1.18%)	11,511,200
22 Oct 2019	CNY	2.54	2.56	2.52	2.55	2.55	0.0 (0.0%)	15,328,841
21 Oct 2019	CNY	2.56	2.57	2.52	2.55	2.55	-0.01 (-0.39%)	11,599,368
18 Oct 2019	CNY	2.61	2.63	2.56	2.56	2.56	-0.05 (-1.92%)	11,494,305
17 Oct 2019	CNY	2.64	2.64	2.6	2.61	2.61	-0.03 (-1.14%)	9,581,791
16 Oct 2019	CNY	2.66	2.69	2.61	2.64	2.64	-0.03 (-1.12%)	18,882,859
15 Oct 2019	CNY	2.67	2.68	2.65	2.67	2.67	-0.01 (-0.37%)	21,216,193
14 Oct 2019	CNY	2.69	2.74	2.67	2.68	2.68	+0.03 (+1.13%)	41,388,887
11 Oct 2019	CNY	2.64	2.68	2.59	2.65	2.65	+0.04 (+1.53%)	32,542,347
10 Oct 2019	CNY	2.56	2.64	2.55	2.61	2.61	+0.07 (+2.76%)	22,269,082
9 Oct 2019	CNY	2.5	2.55	2.5	2.54	2.54	+0.02 (+0.79%)	8,145,313
8 Oct 2019	CNY	2.51	2.54	2.5	2.52	2.52	+0.01 (+0.40%)	9,048,292
30 Sep 2019	CNY	2.56	2.58	2.51	2.51	2.51	-0.06 (-2.33%)	13,869,200
27 Sep 2019	CNY	2.57	2.6	2.57	2.57	2.57	-0.01 (-0.39%)	11,002,400
26 Sep 2019	CNY	2.59	2.62	2.57	2.58	2.58	0.0 (0.0%)	25,848,044
25 Sep 2019	CNY	2.58	2.59	2.56	2.58	2.58	-0.01 (-0.39%)	10,736,968
24 Sep 2019	CNY	2.59	2.62	2.58	2.59	2.59	0.0 (0.0%)	13,323,486
23 Sep 2019	CNY	2.59	2.59	2.56	2.59	2.59	0.0 (0.0%)	13,382,421
20 Sep 2019	CNY	2.61	2.62	2.58	2.59	2.59	-0.02 (-0.77%)	17,901,007
19 Sep 2019	CNY	2.62	2.62	2.58	2.61	2.61	0.0 (0.0%)	15,685,736
18 Sep 2019	CNY	2.67	2.68	2.61	2.61	2.61	-0.08 (-2.97%)	35,526,568
17 Sep 2019	CNY	2.66	2.74	2.63	2.69	2.69	+0.02 (+0.75%)	56,165,299
16 Sep 2019	CNY	2.7	2.71	2.64	2.67	2.67	-0.03 (-1.11%)	32,769,746
12 Sep 2019	CNY	2.7	2.73	2.67	2.7	2.7	0.0 (0.0%)	22,023,011
11 Sep 2019	CNY	2.71	2.73	2.68	2.7	2.7	-0.01 (-0.37%)	24,283,921
10 Sep 2019	CNY	2.72	2.72	2.67	2.71	2.71	-0.02 (-0.73%)	29,542,241
9 Sep 2019	CNY	2.75	2.75	2.7	2.73	2.73	+0.01 (+0.37%)	22,300,145
6 Sep 2019	CNY	2.73	2.75	2.7	2.72	2.72	-0.02 (-0.73%)	18,958,051
5 Sep 2019	CNY	2.76	2.79	2.7	2.74	2.74	-0.02 (-0.72%)	44,512,981
4 Sep 2019	CNY	2.69	2.76	2.68	2.76	2.76	+0.06 (+2.22%)	31,688,240