COSCO Shipping

601919
🏛️ china →
14.25
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 18.85 18.90 18.53 18.69 123.0M
2021-12-30 19.37 19.45 18.40 18.70 221.6M
2021-12-29 19.65 19.98 19.38 19.45 174.0M
2021-12-28 18.85 19.75 18.67 19.60 266.5M
2021-12-27 18.33 18.84 18.22 18.70 111.9M
2021-12-24 18.78 18.78 18.12 18.36 129.5M
2021-12-23 18.45 18.95 18.43 18.78 149.9M
2021-12-22 19.18 19.25 18.23 18.37 178.7M
2021-12-21 19.19 19.25 18.77 18.95 144.0M
2021-12-20 18.95 19.49 18.77 19.00 228.6M
2021-12-17 18.65 19.10 18.48 18.72 190.5M
2021-12-16 18.51 18.91 18.41 18.58 143.3M
2021-12-15 18.00 18.65 17.82 18.35 205.7M
2021-12-14 18.75 18.90 18.13 18.13 319.5M
2021-12-13 19.57 19.76 19.05 19.10 259.6M
2021-12-10 18.70 19.86 18.56 19.39 364.8M
2021-12-09 18.90 19.09 18.57 18.75 201.7M
2021-12-08 18.49 19.17 17.95 18.82 307.4M
2021-12-07 19.18 19.18 18.20 18.53 371.0M
2021-12-06 17.46 18.66 17.46 18.18 381.0M
2021-12-03 17.93 18.17 17.41 17.44 259.5M
2021-12-02 17.10 17.88 17.10 17.53 315.6M
2021-12-01 17.02 17.69 16.95 17.09 320.2M
2021-11-30 16.63 17.77 16.04 17.37 567.3M
2021-11-29 15.42 16.39 15.30 16.39 465.5M
2021-11-26 15.10 15.10 14.83 14.90 106.5M
2021-11-25 14.92 15.38 14.92 15.09 135.3M
2021-11-24 15.15 15.22 14.92 14.99 131.9M
2021-11-23 15.20 15.44 15.08 15.24 116.1M
2021-11-22 15.36 15.62 15.26 15.38 168.5M
2021-11-19 15.07 15.23 14.82 15.19 135.0M
2021-11-18 15.10 15.38 15.02 15.07 123.9M
2021-11-17 15.26 15.33 14.83 15.18 149.8M
2021-11-16 14.60 15.36 14.60 15.31 243.7M
2021-11-15 15.01 15.02 14.44 14.61 215.8M
2021-11-12 15.40 15.59 15.16 15.18 116.8M
2021-11-11 15.12 15.40 15.11 15.36 125.2M
2021-11-10 15.70 15.75 15.11 15.40 153.8M
2021-11-09 15.78 15.89 15.56 15.62 98.3M
2021-11-08 15.60 15.91 15.48 15.70 114.1M
2021-11-05 15.84 16.12 15.61 15.81 173.2M
2021-11-04 16.55 16.75 16.18 16.24 210.4M
2021-11-03 16.11 16.89 16.01 16.37 238.0M
2021-11-02 16.02 16.47 15.79 16.10 218.3M
2021-11-01 16.53 16.55 15.58 16.02 264.0M
2021-10-29 15.99 16.63 15.79 16.53 260.5M
2021-10-28 15.93 16.30 15.70 15.76 165.5M
2021-10-27 16.26 16.37 15.78 16.00 147.5M
2021-10-26 16.44 16.46 15.94 16.26 169.6M
2021-10-25 15.50 16.36 15.32 16.26 192.5M
2021-10-22 16.21 16.36 15.64 15.80 178.6M
2021-10-21 16.20 16.32 15.88 16.10 161.6M
2021-10-20 16.88 16.88 16.06 16.11 293.6M
2021-10-19 16.40 16.94 16.15 16.94 331.7M
2021-10-18 15.13 15.92 15.13 15.85 327.6M
2021-10-15 15.63 15.79 15.00 15.05 435.4M
2021-10-14 16.31 16.49 15.70 16.07 267.8M
2021-10-13 17.05 17.15 16.55 16.82 155.7M
2021-10-12 16.80 17.06 16.29 16.85 202.2M
2021-10-11 17.45 17.46 16.72 16.83 242.1M
2021-10-08 16.90 17.11 15.98 16.80 342.4M
2021-09-30 16.95 17.42 16.80 17.28 229.5M
2021-09-29 17.90 18.07 16.51 16.54 398.3M
2021-09-28 18.61 18.91 17.87 18.19 330.2M
2021-09-27 21.07 21.10 19.34 19.34 380.7M
2021-09-24 21.27 21.98 21.15 21.49 303.4M
2021-09-23 21.15 21.70 20.64 20.87 242.2M
2021-09-22 20.00 21.17 19.95 21.10 193.0M
2021-09-17 20.39 21.28 20.30 20.68 216.7M
2021-09-16 21.84 22.08 20.40 20.45 344.1M
2021-09-15 22.18 22.39 21.59 21.65 237.1M
2021-09-14 23.10 23.49 22.02 22.07 387.9M
2021-09-13 22.00 23.55 21.75 23.09 495.7M
2021-09-10 20.78 22.88 20.77 22.42 557.5M
2021-09-09 21.18 21.32 20.80 20.82 220.7M
2021-09-08 20.99 21.69 20.72 21.38 311.9M
2021-09-07 19.95 20.95 19.81 20.90 304.7M
2021-09-06 20.00 20.27 19.32 19.99 210.3M
2021-09-03 19.90 20.44 19.21 19.95 220.7M
2021-09-02 20.80 21.10 19.80 19.92 350.0M
2021-09-01 20.53 21.13 20.20 20.58 242.6M
2021-08-31 22.00 22.04 20.40 20.74 406.5M
2021-08-30 21.85 22.45 21.51 21.99 355.8M
2021-08-27 21.20 21.94 20.80 21.74 280.0M
2021-08-26 21.51 22.12 21.40 21.47 281.5M
2021-08-25 21.17 21.95 21.15 21.67 285.2M
2021-08-24 21.58 22.25 20.95 21.07 305.1M
2021-08-23 20.20 21.50 19.86 21.34 328.8M
2021-08-20 20.40 20.56 19.20 20.00 294.3M
2021-08-19 21.00 21.28 20.78 20.79 188.4M
2021-08-18 20.61 21.13 20.05 21.13 220.8M
2021-08-17 20.50 21.14 20.31 20.60 229.0M
2021-08-16 21.41 21.69 20.39 20.59 292.1M
2021-08-13 21.95 22.65 21.40 21.66 358.4M
2021-08-12 21.00 22.45 20.82 22.00 422.6M
2021-08-11 20.19 20.93 20.15 20.71 332.6M
2021-08-10 19.99 20.27 19.50 20.00 221.8M
2021-08-09 20.29 20.95 20.08 20.10 270.5M
2021-08-06 19.84 20.29 19.52 20.18 225.2M
2021-08-05 19.70 20.28 19.51 19.69 237.8M
2021-08-04 19.88 20.75 19.67 19.99 353.5M
2021-08-03 18.82 20.55 18.24 20.20 471.0M
2021-08-02 17.80 19.00 17.51 18.91 353.2M
2021-07-30 18.00 18.34 17.50 17.66 230.2M
2021-07-29 18.77 18.77 17.85 18.17 285.9M
2021-07-28 17.56 18.57 16.72 18.18 395.8M
2021-07-27 19.48 19.56 17.50 17.55 443.5M
2021-07-26 19.20 19.95 18.69 19.24 299.7M
2021-07-23 21.40 21.44 19.45 19.59 490.8M
2021-07-22 21.35 21.87 21.19 21.50 287.3M
2021-07-21 22.06 22.10 20.97 21.09 303.1M
2021-07-20 22.00 22.37 21.20 21.59 231.3M
2021-07-19 21.16 23.00 20.52 22.25 330.3M
2021-07-16 21.67 22.19 21.35 21.55 252.6M
2021-07-15 22.35 22.69 21.06 21.70 457.1M
2021-07-14 24.00 24.15 22.85 23.16 215.6M
2021-07-13 22.80 23.88 22.55 23.75 342.9M
2021-07-12 22.15 22.99 21.54 22.85 362.9M
2021-07-09 23.48 23.71 22.02 22.15 545.5M
2021-07-08 23.39 24.52 23.15 23.87 563.9M
2021-07-07 23.58 25.69 23.19 25.08 393.9M
2021-07-06 23.46 24.32 22.85 23.80 332.7M
2021-07-05 23.15 23.53 22.45 23.39 285.3M
2021-07-02 23.04 23.63 22.55 23.59 279.6M
2021-07-01 23.69 23.92 23.00 23.21 260.1M
2021-06-30 22.32 23.59 22.18 23.49 358.7M
2021-06-29 21.92 22.53 21.62 22.39 347.7M
2021-06-28 22.31 22.81 21.89 22.72 329.5M
2021-06-25 21.39 22.31 21.05 22.27 458.1M
2021-06-24 20.62 21.15 20.15 20.53 339.7M
2021-06-23 21.42 23.08 20.39 20.77 599.2M
2021-06-22 21.26 21.75 20.70 21.53 325.9M
2021-06-21 20.81 21.29 20.33 20.89 297.4M
2021-06-18 20.54 21.66 20.39 21.21 404.3M
2021-06-17 19.59 20.95 19.45 20.87 484.3M
2021-06-16 19.99 20.27 19.04 19.04 355.7M
2021-06-15 19.55 20.42 19.46 20.08 348.9M
2021-06-11 19.85 20.37 19.27 19.91 569.9M
2021-06-10 18.04 19.25 17.86 19.25 476.4M
2021-06-09 16.75 17.68 16.31 17.50 384.0M
2021-06-08 16.82 16.98 16.43 16.75 257.4M
2021-06-07 16.01 16.72 16.00 16.61 282.5M
2021-06-04 15.48 16.04 15.23 15.72 204.7M
2021-06-03 16.28 16.54 15.52 15.62 359.2M
2021-06-02 17.08 17.89 16.28 16.34 415.7M
2021-06-01 16.24 17.50 16.17 17.19 349.5M
2021-05-31 16.46 16.72 15.92 16.44 242.9M
2021-05-28 16.54 16.91 16.24 16.67 323.7M
2021-05-27 15.77 16.59 15.69 16.12 259.8M
2021-05-26 15.92 16.12 15.39 15.91 341.8M
2021-05-25 16.31 16.43 15.54 16.31 316.6M
2021-05-24 17.38 17.42 16.00 16.44 408.9M
2021-05-21 15.89 17.15 15.65 17.15 434.4M
2021-05-20 16.55 16.79 15.38 15.59 447.5M
2021-05-19 17.11 17.58 16.62 16.82 339.3M
2021-05-18 16.46 17.29 16.22 16.95 395.0M
2021-05-17 15.09 16.15 15.09 16.15 422.0M
2021-05-14 14.69 14.95 14.39 14.68 217.0M
2021-05-13 14.15 14.96 14.06 14.62 260.9M
2021-05-12 14.47 14.89 14.15 14.67 326.6M
2021-05-11 15.39 15.50 14.32 14.32 453.4M
2021-05-10 15.42 15.92 14.55 15.72 456.7M
2021-05-07 15.08 16.34 14.99 15.35 564.2M
2021-05-06 15.30 15.47 14.88 15.07 469.7M
2021-04-30 13.82 14.50 13.70 14.06 318.0M
2021-04-29 13.38 14.42 13.02 14.13 391.7M
2021-04-28 13.29 13.49 12.83 13.27 282.3M
2021-04-27 12.49 13.59 12.24 13.36 390.4M
2021-04-26 12.08 12.79 12.00 12.40 310.6M
2021-04-23 11.87 12.19 11.72 11.93 215.6M
2021-04-22 11.77 12.22 11.62 12.03 345.5M
2021-04-21 11.05 11.65 10.91 11.43 243.8M
2021-04-20 11.39 11.96 11.32 11.36 257.6M
2021-04-19 11.46 11.58 11.27 11.58 243.7M
2021-04-16 11.08 11.68 11.02 11.55 306.9M
2021-04-15 11.25 11.32 10.92 10.99 223.4M
2021-04-14 11.15 11.43 11.02 11.17 284.7M
2021-04-13 11.83 11.92 11.14 11.16 391.9M
2021-04-12 12.78 12.85 11.53 11.74 517.8M
2021-04-09 12.23 13.25 12.23 12.80 566.3M
2021-04-08 13.36 13.67 12.26 12.31 751.6M
2021-04-07 12.42 12.42 12.42 12.42 49.2M
2021-04-06 10.92 11.63 10.92 11.29 258.4M
2021-04-02 10.77 11.19 10.56 10.85 247.5M
2021-04-01 10.54 11.19 10.31 10.83 376.5M
2021-03-31 9.45 10.40 9.08 10.40 325.6M
2021-03-30 9.17 9.46 9.00 9.45 191.4M
2021-03-29 9.72 9.72 8.81 9.12 232.7M
2021-03-26 8.93 9.58 8.86 9.45 223.8M
2021-03-25 8.19 8.89 8.17 8.72 211.8M
2021-03-24 9.16 9.27 8.43 8.43 301.1M
2021-03-23 10.04 10.12 9.23 9.37 272.7M
2021-03-22 10.00 10.32 9.79 10.01 242.0M
2021-03-19 9.89 10.36 9.55 9.67 311.0M
2021-03-18 9.96 10.09 9.69 9.97 290.3M
2021-03-17 8.74 9.65 8.69 9.65 285.6M
2021-03-16 8.42 8.98 8.32 8.78 191.7M
2021-03-15 8.46 8.72 8.25 8.39 163.7M
2021-03-12 8.52 8.79 8.36 8.58 179.0M
2021-03-11 8.07 8.51 7.96 8.50 230.1M
2021-03-10 7.80 8.01 7.62 7.77 217.6M
2021-03-09 7.77 8.14 7.64 7.90 401.2M
2021-03-08 8.38 8.42 7.38 7.40 283.3M
2021-03-05 7.85 8.35 7.85 8.19 131.9M
2021-03-04 8.73 8.78 8.21 8.31 223.5M
2021-03-03 8.69 8.99 8.51 8.92 171.9M
2021-03-02 10.08 10.08 8.95 8.95 253.7M
2021-03-01 9.85 10.29 9.74 9.94 166.4M
2021-02-26 9.85 9.99 9.55 9.72 180.9M
2021-02-25 9.85 10.24 9.73 10.24 219.4M
2021-02-24 9.52 9.89 9.31 9.55 165.5M
2021-02-23 9.55 10.12 9.45 9.63 200.2M
2021-02-22 9.50 10.12 9.25 9.77 306.1M
2021-02-19 9.23 9.49 8.78 9.39 271.7M
2021-02-18 8.80 9.20 8.65 9.15 268.5M
2021-02-10 8.35 8.48 8.18 8.36 184.9M
2021-02-09 8.15 8.59 8.03 8.49 214.9M
2021-02-08 8.28 8.45 7.96 8.15 236.5M
2021-02-05 8.29 8.52 8.04 8.07 272.4M
2021-02-04 9.40 9.43 8.51 8.51 212.4M
2021-02-03 9.31 9.65 8.96 9.45 259.6M
2021-02-02 9.45 9.52 9.09 9.29 176.3M
2021-02-01 9.02 9.47 8.91 9.29 224.8M
2021-01-29 9.87 10.10 9.14 9.55 335.8M
2021-01-28 10.74 10.74 10.02 10.02 237.6M
2021-01-27 10.84 11.15 10.19 11.14 232.9M
2021-01-26 11.26 11.78 10.75 10.85 258.3M
2021-01-25 11.62 12.05 11.27 11.57 232.1M
2021-01-22 11.08 11.98 10.84 11.85 281.1M
2021-01-21 10.86 11.38 10.58 11.21 219.2M
2021-01-20 10.69 11.22 10.42 10.80 200.0M
2021-01-19 12.25 12.25 10.83 10.83 374.8M
2021-01-18 11.29 12.19 11.19 12.03 339.5M
2021-01-15 11.76 11.94 10.68 11.09 402.4M
2021-01-14 13.12 13.58 11.81 11.81 416.4M
2021-01-13 12.23 13.12 12.04 13.12 313.8M
2021-01-12 12.22 12.22 11.59 11.93 231.6M
2021-01-11 12.00 12.28 11.54 12.19 284.1M
2021-01-08 10.85 11.91 10.67 11.76 296.6M
2021-01-07 10.62 11.37 10.47 11.01 278.5M
2021-01-06 10.82 10.98 10.28 10.62 244.6M
2021-01-05 10.42 10.80 10.20 10.65 290.8M
2021-01-04 9.65 10.33 9.50 10.33 302.1M