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
4 Sep 2018	CNY	2.3	2.34	2.29	2.33	2.33	+0.03 (+1.30%)	6,067,039
3 Sep 2018	CNY	2.32	2.32	2.28	2.3	2.3	-0.01 (-0.43%)	6,659,429
31 Aug 2018	CNY	2.34	2.36	2.31	2.31	2.31	-0.04 (-1.70%)	9,516,190
30 Aug 2018	CNY	2.37	2.37	2.34	2.35	2.35	-0.02 (-0.84%)	4,168,800
29 Aug 2018	CNY	2.38	2.39	2.36	2.37	2.37	-0.02 (-0.84%)	3,784,201
28 Aug 2018	CNY	2.39	2.4	2.37	2.39	2.39	0.0 (0.0%)	6,312,821
27 Aug 2018	CNY	2.34	2.4	2.34	2.39	2.39	+0.05 (+2.14%)	9,500,200
24 Aug 2018	CNY	2.33	2.36	2.32	2.34	2.34	0.0 (0.0%)	4,980,206
23 Aug 2018	CNY	2.34	2.36	2.33	2.34	2.34	0.0 (0.0%)	4,759,400
22 Aug 2018	CNY	2.36	2.36	2.33	2.34	2.34	-0.02 (-0.85%)	4,734,800
21 Aug 2018	CNY	2.34	2.38	2.33	2.36	2.36	+0.01 (+0.43%)	6,022,295
20 Aug 2018	CNY	2.33	2.35	2.31	2.35	2.35	+0.02 (+0.86%)	6,339,100
17 Aug 2018	CNY	2.38	2.39	2.32	2.33	2.33	-0.04 (-1.69%)	8,909,600
16 Aug 2018	CNY	2.36	2.4	2.33	2.37	2.37	-0.01 (-0.42%)	8,241,111
15 Aug 2018	CNY	2.44	2.45	2.37	2.38	2.38	-0.06 (-2.46%)	10,519,200
14 Aug 2018	CNY	2.43	2.45	2.42	2.44	2.44	+0.01 (+0.41%)	7,759,962
13 Aug 2018	CNY	2.45	2.46	2.4	2.43	2.43	-0.05 (-2.02%)	13,359,997
10 Aug 2018	CNY	2.49	2.52	2.47	2.48	2.48	-0.01 (-0.40%)	13,924,757
9 Aug 2018	CNY	2.48	2.53	2.45	2.49	2.49	0.0 (0.0%)	26,990,677
8 Aug 2018	CNY	2.47	2.5	2.44	2.49	2.49	+0.01 (+0.40%)	14,702,837
7 Aug 2018	CNY	2.42	2.49	2.4	2.48	2.48	+0.07 (+2.90%)	18,367,571
6 Aug 2018	CNY	2.42	2.46	2.39	2.41	2.41	-0.04 (-1.63%)	10,688,172
3 Aug 2018	CNY	2.42	2.48	2.41	2.45	2.45	+0.01 (+0.41%)	15,498,340
2 Aug 2018	CNY	2.5	2.52	2.36	2.44	2.44	-0.08 (-3.17%)	25,759,462
1 Aug 2018	CNY	2.51	2.62	2.5	2.52	2.52	+0.02 (+0.80%)	43,979,041
31 Jul 2018	CNY	2.44	2.51	2.44	2.5	2.5	+0.03 (+1.21%)	10,688,649
30 Jul 2018	CNY	2.49	2.51	2.44	2.47	2.47	-0.02 (-0.80%)	11,299,500
27 Jul 2018	CNY	2.54	2.54	2.47	2.49	2.49	-0.06 (-2.35%)	19,966,166
26 Jul 2018	CNY	2.46	2.66	2.44	2.55	2.55	+0.09 (+3.66%)	37,615,192
25 Jul 2018	CNY	2.46	2.48	2.44	2.46	2.46	-0.02 (-0.81%)	13,185,818