COSCO SHIPPING Holdings Co (C6G) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | +0.69% | 0 | 0.00 |
| Nov 03, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | -1.17% | 0 | 0.00 |
| Nov 02, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | +0.05% | 3,600 | 1.07 |
| Oct 30, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | +9.43% | 2,700 | 0.81 |
| Oct 29, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.69% | 700 | 0.21 |
| Oct 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.79% | 0 | 0.00 |
| Oct 27, 2026 | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | +5.22% | 37 | 0.01 |
| Oct 26, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | +1.53% | 0 | 0.00 |
| Oct 23, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | +0.88% | 0 | 0.00 |
| Oct 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.31% | 0 | 0.00 |
| Oct 21, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | +0.59% | 0 | 0.00 |
| Oct 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.97% | 0 | 0.00 |
| Oct 19, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.49% | 0 | 0.00 |
| Oct 16, 2026 | 1.90 | 1.97 | 1.90 | 1.97 | 1.97 | -2.04% | 0 | 0.00 |
| Oct 15, 2026 | 1.93 | 2.01 | 1.93 | 2.01 | 2.01 | +0.80% | 250 | 0.06 |
| Oct 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.54% | 0 | 0.00 |
| Oct 13, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | +5.08% | 120 | 0.03 |
| Oct 12, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | +1.72% | 0 | 0.00 |
| Oct 09, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | +1.97% | 0 | 0.00 |
| Oct 08, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | +2.29% | 0 | 0.00 |
| Oct 07, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | +0.22% | 1,000 | 0.23 |
| Oct 06, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.03% | 0 | 0.00 |
| Oct 05, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.48% | 0 | 0.00 |
| Oct 02, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | +1.42% | 850 | 0.19 |
| Sep 30, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | +0.49% | 0 | 0.00 |
| Sep 29, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.35% | 0 | 0.00 |
| Sep 28, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | +1.15% | 2,000 | 0.45 |
| Sep 25, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | +1.05% | 0 | 0.00 |
| Sep 24, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | +0.78% | 0 | 0.00 |
| Sep 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 0 | 0.00 |
| Sep 22, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.81 | -1.69% | 500 | 0.11 |
| Sep 21, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.84 | +3.67% | 0 | 0.00 |
| Sep 18, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.77 | -0.06% | 0 | 0.00 |
| Sep 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.77 | +0.68% | 0 | 0.00 |
| Sep 16, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.76 | +3.16% | 0 | 0.00 |
| Sep 15, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.71 | -0.99% | 0 | 0.00 |
| Sep 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.72 | +0.64% | 0 | 0.00 |
| Sep 11, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.71 | -4.52% | 0 | 0.00 |
| Sep 10, 2026 | 1.78 | 1.85 | 1.78 | 1.85 | 1.79 | +2.22% | 400 | 0.09 |
| Sep 09, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.76 | +2.15% | 0 | 0.00 |
| Sep 08, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72 | +1.24% | 0 | 0.00 |
| Sep 07, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.70 | -0.53% | 0 | 0.00 |
| Sep 04, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.71 | -3.83% | 0 | 0.00 |
| Sep 03, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.77 | +0.28% | 0 | 0.00 |
| Sep 02, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.77 | -3.17% | 0 | 0.00 |
| Sep 01, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.83 | +0.83% | 0 | 0.00 |
| Aug 31, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.81 | +0.83% | 1,400 | 0.31 |
| Aug 28, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.80 | -2.86% | 0 | 0.00 |
| Aug 27, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.85 | +1.98% | 0 | 0.00 |
