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 Jul 2019	CNY	2.78	2.8	2.77	2.79	2.79	+0.01 (+0.36%)	18,363,093
22 Jul 2019	CNY	2.83	2.87	2.74	2.78	2.78	-0.06 (-2.11%)	35,421,974
19 Jul 2019	CNY	2.74	2.97	2.73	2.84	2.84	+0.12 (+4.41%)	57,992,000
18 Jul 2019	CNY	2.77	2.77	2.71	2.72	2.72	-0.08 (-2.86%)	19,790,982
17 Jul 2019	CNY	2.82	2.84	2.79	2.8	2.8	-0.01 (-0.36%)	24,555,386
16 Jul 2019	CNY	2.76	2.82	2.74	2.81	2.81	+0.04 (+1.44%)	29,526,189
15 Jul 2019	CNY	2.69	2.78	2.64	2.77	2.77	+0.07 (+2.59%)	34,114,430
12 Jul 2019	CNY	2.69	2.72	2.67	2.7	2.7	+0.02 (+0.75%)	15,649,525
11 Jul 2019	CNY	2.69	2.72	2.66	2.68	2.68	+0.01 (+0.37%)	15,142,459
10 Jul 2019	CNY	2.71	2.71	2.66	2.67	2.67	-0.02 (-0.74%)	19,365,489
9 Jul 2019	CNY	2.73	2.74	2.66	2.69	2.69	-0.04 (-1.47%)	28,400,957
8 Jul 2019	CNY	2.86	2.87	2.71	2.73	2.73	-0.17 (-5.86%)	48,467,110
5 Jul 2019	CNY	2.96	3.04	2.87	2.9	2.9	+0.07 (+2.47%)	64,511,019
4 Jul 2019	CNY	2.74	2.96	2.74	2.83	2.83	+0.11 (+4.04%)	58,939,731
3 Jul 2019	CNY	2.76	2.77	2.72	2.72	2.72	-0.04 (-1.45%)	15,427,653
2 Jul 2019	CNY	2.77	2.79	2.75	2.76	2.76	-0.01 (-0.36%)	15,894,965
1 Jul 2019	CNY	2.79	2.79	2.74	2.77	2.77	+0.05 (+1.84%)	25,431,169
28 Jun 2019	CNY	2.73	2.73	2.67	2.72	2.72	0.0 (0.0%)	13,779,260
27 Jun 2019	CNY	2.7	2.75	2.69	2.72	2.72	+0.03 (+1.12%)	17,319,049
26 Jun 2019	CNY	2.73	2.73	2.68	2.69	2.69	-0.02 (-0.74%)	14,064,400
25 Jun 2019	CNY	2.76	2.76	2.68	2.71	2.71	-0.03 (-1.09%)	20,135,864
24 Jun 2019	CNY	2.76	2.78	2.73	2.74	2.74	-0.03 (-1.08%)	18,708,747
21 Jun 2019	CNY	2.72	2.78	2.71	2.77	2.77	+0.05 (+1.84%)	29,107,731
20 Jun 2019	CNY	2.65	2.74	2.65	2.72	2.72	+0.06 (+2.26%)	33,609,495
19 Jun 2019	CNY	2.68	2.71	2.65	2.66	2.66	+0.04 (+1.53%)	23,770,821
18 Jun 2019	CNY	2.65	2.65	2.59	2.62	2.62	-0.02 (-0.76%)	16,027,414
17 Jun 2019	CNY	2.65	2.67	2.61	2.64	2.64	-0.01 (-0.38%)	13,945,216
14 Jun 2019	CNY	2.7	2.73	2.64	2.65	2.65	-0.04 (-1.49%)	16,260,920
13 Jun 2019	CNY	2.72	2.73	2.64	2.69	2.69	-0.03 (-1.10%)	15,794,149
12 Jun 2019	CNY	2.74	2.77	2.69	2.72	2.72	-0.02 (-0.73%)	15,148,405