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
5 Dec 2018	CNY	2.39	2.4	2.36	2.37	2.37	-0.05 (-2.07%)	11,103,258
4 Dec 2018	CNY	2.38	2.42	2.38	2.42	2.42	+0.02 (+0.83%)	12,819,702
3 Dec 2018	CNY	2.43	2.47	2.38	2.4	2.4	+0.06 (+2.56%)	24,306,896
30 Nov 2018	CNY	2.3	2.34	2.28	2.34	2.34	+0.04 (+1.74%)	10,960,163
29 Nov 2018	CNY	2.36	2.38	2.3	2.3	2.3	-0.06 (-2.54%)	11,575,327
28 Nov 2018	CNY	2.34	2.39	2.32	2.36	2.36	+0.03 (+1.29%)	18,963,180
27 Nov 2018	CNY	2.32	2.35	2.32	2.33	2.33	+0.02 (+0.87%)	7,247,800
26 Nov 2018	CNY	2.32	2.36	2.3	2.31	2.31	-0.02 (-0.86%)	7,760,760
23 Nov 2018	CNY	2.41	2.41	2.32	2.33	2.33	-0.08 (-3.32%)	10,785,333
22 Nov 2018	CNY	2.41	2.42	2.39	2.41	2.41	0.0 (0.0%)	7,760,868
21 Nov 2018	CNY	2.39	2.43	2.37	2.41	2.41	0.0 (0.0%)	13,520,908
20 Nov 2018	CNY	2.44	2.47	2.41	2.41	2.41	-0.05 (-2.03%)	10,925,598
19 Nov 2018	CNY	2.49	2.49	2.44	2.46	2.46	-0.03 (-1.20%)	14,729,810
16 Nov 2018	CNY	2.49	2.5	2.46	2.49	2.49	+0.02 (+0.81%)	17,596,636
15 Nov 2018	CNY	2.38	2.49	2.38	2.47	2.47	+0.08 (+3.35%)	26,962,917
14 Nov 2018	CNY	2.41	2.45	2.39	2.39	2.39	0.0 (0.0%)	18,086,472
13 Nov 2018	CNY	2.33	2.4	2.31	2.39	2.39	+0.05 (+2.14%)	18,022,501
12 Nov 2018	CNY	2.31	2.35	2.31	2.34	2.34	+0.03 (+1.30%)	9,526,481
9 Nov 2018	CNY	2.3	2.32	2.29	2.31	2.31	+0.01 (+0.43%)	7,413,136
8 Nov 2018	CNY	2.32	2.35	2.3	2.3	2.3	-0.02 (-0.86%)	8,893,410
7 Nov 2018	CNY	2.35	2.35	2.31	2.32	2.32	-0.02 (-0.85%)	7,745,325
6 Nov 2018	CNY	2.34	2.35	2.31	2.34	2.34	0.0 (0.0%)	8,903,916
5 Nov 2018	CNY	2.31	2.35	2.31	2.34	2.34	+0.01 (+0.43%)	13,649,167
2 Nov 2018	CNY	2.33	2.35	2.27	2.33	2.33	+0.07 (+3.10%)	20,046,911
1 Nov 2018	CNY	2.24	2.29	2.24	2.26	2.26	+0.02 (+0.89%)	11,705,985
31 Oct 2018	CNY	2.22	2.25	2.21	2.24	2.24	+0.03 (+1.36%)	8,218,412
30 Oct 2018	CNY	2.18	2.23	2.18	2.21	2.21	+0.01 (+0.45%)	7,993,575
29 Oct 2018	CNY	2.21	2.24	2.18	2.2	2.2	-0.02 (-0.90%)	6,895,600
26 Oct 2018	CNY	2.19	2.26	2.19	2.22	2.22	+0.05 (+2.30%)	10,410,020
25 Oct 2018	CNY	2.15	2.18	2.11	2.17	2.17	-0.01 (-0.46%)	7,860,510