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
24 Oct 2018	CNY	2.17	2.21	2.16	2.18	2.18	+0.01 (+0.46%)	7,065,061
23 Oct 2018	CNY	2.2	2.22	2.16	2.17	2.17	-0.03 (-1.36%)	9,359,783
22 Oct 2018	CNY	2.11	2.21	2.1	2.2	2.2	+0.1 (+4.76%)	12,462,380
19 Oct 2018	CNY	2.05	2.11	2.04	2.1	2.1	+0.03 (+1.45%)	7,231,043
18 Oct 2018	CNY	2.13	2.14	2.06	2.07	2.07	-0.06 (-2.82%)	8,840,237
17 Oct 2018	CNY	2.12	2.15	2.11	2.13	2.13	+0.03 (+1.43%)	8,624,523
16 Oct 2018	CNY	2.11	2.13	2.09	2.1	2.1	-0.02 (-0.94%)	6,404,899
15 Oct 2018	CNY	2.14	2.16	2.1	2.12	2.12	-0.01 (-0.47%)	6,204,277
12 Oct 2018	CNY	2.15	2.15	2.04	2.13	2.13	-0.01 (-0.47%)	12,857,212
11 Oct 2018	CNY	2.28	2.3	2.11	2.14	2.14	-0.2 (-8.55%)	25,113,112
10 Oct 2018	CNY	2.38	2.38	2.33	2.34	2.34	-0.03 (-1.27%)	11,403,055
9 Oct 2018	CNY	2.33	2.44	2.33	2.37	2.37	+0.03 (+1.28%)	19,071,370
8 Oct 2018	CNY	2.36	2.47	2.34	2.34	2.34	-0.05 (-2.09%)	18,032,172
28 Sep 2018	CNY	2.32	2.39	2.32	2.39	2.39	+0.07 (+3.02%)	12,230,430
27 Sep 2018	CNY	2.36	2.37	2.32	2.32	2.32	-0.04 (-1.69%)	8,295,201
26 Sep 2018	CNY	2.36	2.39	2.35	2.36	2.36	0.0 (0.0%)	8,246,230
25 Sep 2018	CNY	2.35	2.37	2.35	2.36	2.36	-0.01 (-0.42%)	6,262,735
21 Sep 2018	CNY	2.34	2.38	2.33	2.37	2.37	+0.03 (+1.28%)	9,459,600
20 Sep 2018	CNY	2.33	2.35	2.33	2.34	2.34	0.0 (0.0%)	8,141,889
19 Sep 2018	CNY	2.3	2.37	2.29	2.34	2.34	+0.03 (+1.30%)	14,749,807
18 Sep 2018	CNY	2.28	2.31	2.26	2.31	2.31	+0.04 (+1.76%)	6,847,626
17 Sep 2018	CNY	2.29	2.3	2.27	2.27	2.27	-0.03 (-1.30%)	5,500,326
14 Sep 2018	CNY	2.3	2.32	2.29	2.3	2.3	-0.01 (-0.43%)	5,979,932
13 Sep 2018	CNY	2.28	2.31	2.28	2.31	2.31	+0.04 (+1.76%)	7,960,905
12 Sep 2018	CNY	2.27	2.28	2.25	2.27	2.27	+0.01 (+0.44%)	3,527,389
11 Sep 2018	CNY	2.27	2.28	2.25	2.26	2.26	0.0 (0.0%)	4,939,800
10 Sep 2018	CNY	2.29	2.3	2.26	2.26	2.26	-0.03 (-1.31%)	5,209,128
7 Sep 2018	CNY	2.29	2.32	2.27	2.29	2.29	0.0 (0.0%)	5,502,828
6 Sep 2018	CNY	2.3	2.32	2.28	2.29	2.29	-0.01 (-0.43%)	4,928,377
5 Sep 2018	CNY	2.32	2.35	2.3	2.3	2.3	-0.03 (-1.29%)	5,909,099