COSCO Shipping

601919
🏛️ china →
14.34
Last Update: 2025-09-30
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
2022-12-30 10.15 10.32 10.14 10.29 55.1M
2022-12-29 10.38 10.38 10.13 10.14 62.2M
2022-12-28 10.50 10.54 10.39 10.40 41.2M
2022-12-27 10.46 10.59 10.40 10.48 42.1M
2022-12-26 10.70 10.75 10.35 10.40 72.1M
2022-12-23 10.71 10.82 10.65 10.69 33.7M
2022-12-22 10.78 10.98 10.70 10.77 58.9M
2022-12-21 10.74 10.79 10.65 10.69 37.2M
2022-12-20 10.81 10.91 10.71 10.73 47.5M
2022-12-19 11.15 11.15 10.79 10.86 72.8M
2022-12-16 10.73 11.15 10.69 11.14 100.9M
2022-12-15 10.99 11.04 10.74 10.78 87.5M
2022-12-14 11.19 11.20 10.88 10.99 157.8M
2022-12-13 13.12 13.25 12.97 12.97 118.0M
2022-12-12 13.33 13.38 13.09 13.12 108.0M
2022-12-09 13.30 13.45 13.15 13.30 102.8M
2022-12-08 13.41 13.44 13.23 13.26 113.4M
2022-12-07 13.15 13.50 13.15 13.39 171.2M
2022-12-06 13.00 13.33 12.90 13.09 135.2M
2022-12-05 12.61 13.10 12.61 13.03 143.2M
2022-12-02 12.56 12.62 12.52 12.55 58.4M
2022-12-01 12.70 12.74 12.59 12.62 91.1M
2022-11-30 12.41 12.67 12.39 12.63 115.8M
2022-11-29 12.39 12.51 12.34 12.46 92.8M
2022-11-28 12.26 12.38 12.16 12.36 77.5M
2022-11-25 12.27 12.52 12.27 12.43 100.6M
2022-11-24 12.40 12.43 12.21 12.24 104.4M
2022-11-23 12.38 12.62 12.34 12.49 155.0M
2022-11-22 11.93 12.55 11.93 12.33 174.2M
2022-11-21 11.74 11.91 11.64 11.90 55.9M
2022-11-18 11.96 12.02 11.80 11.82 64.8M
2022-11-17 12.10 12.11 11.88 11.97 66.5M
2022-11-16 12.08 12.20 12.08 12.12 62.0M
2022-11-15 12.09 12.14 12.01 12.11 77.2M
2022-11-14 12.03 12.19 11.99 12.07 97.1M
2022-11-11 12.21 12.29 11.95 11.97 108.6M
2022-11-10 11.70 11.90 11.62 11.90 64.5M
2022-11-09 11.90 11.99 11.81 11.85 70.0M
2022-11-08 12.03 12.07 11.80 11.91 98.2M
2022-11-07 11.55 12.10 11.53 12.03 163.9M
2022-11-04 11.24 11.65 11.24 11.62 155.8M
2022-11-03 11.31 11.34 11.16 11.29 91.9M
2022-11-02 11.40 11.50 11.31 11.45 95.5M
2022-11-01 11.20 11.45 11.19 11.45 89.8M
2022-10-31 11.29 11.34 11.12 11.23 73.9M
2022-10-28 11.49 11.52 11.15 11.25 84.1M
2022-10-27 11.34 11.56 11.30 11.47 99.4M
2022-10-26 11.33 11.45 11.25 11.32 74.1M
2022-10-25 11.17 11.38 11.06 11.29 78.8M
2022-10-24 11.44 11.54 11.10 11.14 90.5M
2022-10-21 11.36 11.54 11.34 11.39 68.9M
2022-10-20 11.44 11.44 11.25 11.33 93.0M
2022-10-19 11.45 11.85 11.45 11.60 133.8M
2022-10-18 11.60 11.62 11.43 11.45 75.2M
2022-10-17 11.33 11.56 11.26 11.50 94.1M
2022-10-14 11.30 11.44 11.27 11.39 103.2M
2022-10-13 11.27 11.32 11.16 11.19 88.2M
2022-10-12 11.24 11.33 10.95 11.33 118.6M
2022-10-11 11.23 11.43 11.12 11.31 156.6M
2022-10-10 11.16 11.29 10.88 10.90 89.1M
2022-09-30 11.00 11.14 10.92 11.02 62.6M
2022-09-29 11.24 11.30 11.00 11.08 86.2M
2022-09-28 11.38 11.39 11.02 11.05 98.4M
2022-09-27 11.22 11.36 11.16 11.34 86.4M
2022-09-26 11.70 11.70 11.22 11.26 156.7M
2022-09-23 12.26 12.31 11.93 11.97 82.7M
2022-09-22 12.31 12.36 12.21 12.27 56.7M
2022-09-21 12.26 12.54 12.11 12.41 89.7M
2022-09-20 12.23 12.35 12.12 12.22 65.4M
2022-09-19 12.50 12.60 12.09 12.13 108.9M
2022-09-16 12.86 12.90 12.54 12.56 87.8M
2022-09-15 13.22 13.27 12.83 12.93 108.9M
2022-09-14 13.07 13.21 13.01 13.12 79.9M
2022-09-13 13.29 13.37 13.25 13.26 82.7M
2022-09-09 13.30 13.35 13.25 13.29 68.5M
2022-09-08 13.38 13.42 13.25 13.26 71.6M
2022-09-07 13.30 13.49 13.20 13.44 110.7M
2022-09-06 13.21 13.48 13.05 13.39 140.9M
2022-09-05 13.25 13.38 13.16 13.24 141.5M
2022-09-02 13.71 13.71 13.33 13.33 180.0M
2022-09-01 14.25 14.42 13.67 13.70 240.4M
2022-08-31 14.60 15.14 14.15 14.20 391.4M
2022-08-30 13.60 14.41 13.60 14.41 296.9M
2022-08-29 13.53 13.61 13.26 13.60 101.1M
2022-08-26 14.07 14.07 13.62 13.78 145.1M
2022-08-25 13.58 14.10 13.55 14.07 201.9M
2022-08-24 13.66 13.95 13.60 13.61 111.9M
2022-08-23 13.69 13.82 13.52 13.72 85.9M
2022-08-22 13.53 13.79 13.50 13.71 92.2M
2022-08-19 13.40 13.71 13.38 13.58 115.3M
2022-08-18 13.36 13.52 13.33 13.34 59.7M
2022-08-17 13.48 13.58 13.28 13.49 69.6M
2022-08-16 13.44 13.62 13.42 13.48 62.1M
2022-08-15 13.65 13.68 13.32 13.52 112.4M
2022-08-12 13.58 13.92 13.54 13.77 93.9M
2022-08-11 13.50 13.65 13.46 13.59 65.3M
2022-08-10 13.58 13.67 13.31 13.41 59.1M
2022-08-09 13.63 13.71 13.44 13.53 88.7M
2022-08-08 13.19 13.52 13.13 13.50 78.0M
2022-08-05 13.00 13.25 12.87 13.22 83.5M
2022-08-04 12.95 13.01 12.80 12.97 53.4M
2022-08-03 12.94 13.07 12.80 12.86 85.4M
2022-08-02 13.28 13.29 12.74 12.85 142.6M
2022-08-01 13.73 13.75 13.28 13.55 98.1M
2022-07-29 13.84 14.01 13.71 13.72 93.7M
2022-07-28 13.85 13.88 13.71 13.73 70.4M
2022-07-27 13.80 13.85 13.70 13.79 59.0M
2022-07-26 13.80 13.98 13.78 13.89 60.8M
2022-07-25 14.23 14.23 13.77 13.88 116.1M
2022-07-22 14.19 14.44 14.14 14.29 95.7M
2022-07-21 14.46 14.48 14.10 14.11 119.1M
2022-07-20 14.70 14.80 14.48 14.50 93.3M
2022-07-19 14.56 14.65 14.41 14.53 80.3M
2022-07-18 14.23 14.67 14.16 14.56 120.8M
2022-07-15 14.29 14.59 14.18 14.20 122.2M
2022-07-14 14.45 14.49 14.23 14.29 104.4M
2022-07-13 14.54 14.66 14.31 14.46 110.9M
2022-07-12 14.73 14.77 14.46 14.51 121.4M
2022-07-11 14.91 15.08 14.48 14.71 182.0M
2022-07-08 15.02 15.34 14.83 14.84 244.1M
2022-07-07 14.90 15.18 14.55 14.72 330.7M
2022-07-06 14.25 14.26 13.79 13.92 105.0M
2022-07-05 14.08 14.34 14.00 14.22 167.8M
2022-07-04 13.82 13.96 13.66 13.93 86.1M
2022-07-01 13.84 14.00 13.78 13.88 68.3M
2022-06-30 13.88 13.99 13.81 13.90 74.5M
2022-06-29 14.10 14.19 13.86 13.89 103.5M
2022-06-28 13.80 14.29 13.79 14.22 155.9M
2022-06-27 13.67 13.93 13.63 13.83 106.6M
2022-06-24 13.70 13.77 13.55 13.67 87.2M
2022-06-23 13.60 13.75 13.41 13.73 115.5M
2022-06-22 13.91 14.11 13.73 13.74 93.7M
2022-06-21 14.30 14.30 13.75 13.91 149.0M
2022-06-20 15.00 15.05 14.72 14.99 111.8M
2022-06-17 14.59 15.04 14.41 14.99 125.3M
2022-06-16 15.42 15.49 14.89 14.94 160.3M
2022-06-15 14.87 15.79 14.85 15.35 253.3M
2022-06-14 14.39 14.65 14.21 14.63 119.2M
2022-06-13 14.53 14.75 14.50 14.63 108.8M
2022-06-10 14.33 14.84 14.32 14.79 161.3M
2022-06-09 15.11 15.20 14.75 14.88 223.6M
2022-06-08 15.93 15.95 15.45 15.72 124.5M
2022-06-07 15.50 16.16 15.50 15.93 205.9M
2022-06-06 15.35 15.48 15.18 15.44 100.7M
2022-06-02 15.39 15.48 15.18 15.29 78.8M
2022-06-01 15.23 15.63 15.18 15.39 103.2M
2022-05-31 15.34 15.49 15.22 15.35 92.6M
2022-05-30 15.48 15.54 15.15 15.33 110.8M
2022-05-27 15.35 15.73 15.28 15.48 187.8M
2022-05-26 15.09 15.23 14.87 15.12 100.2M
2022-05-25 15.24 15.38 15.03 15.19 132.6M
2022-05-24 15.14 15.68 14.94 14.95 197.5M
2022-05-23 15.02 15.22 14.82 15.14 185.2M
2022-05-20 14.07 14.78 14.06 14.57 195.1M
2022-05-19 13.90 14.00 13.79 13.99 95.4M
2022-05-18 14.32 14.32 14.06 14.18 76.1M
2022-05-17 14.28 14.31 14.05 14.26 66.5M
2022-05-16 14.52 14.55 14.17 14.20 85.5M
2022-05-13 14.21 14.51 14.18 14.42 119.7M
2022-05-12 13.98 14.42 13.92 14.13 91.3M
2022-05-11 14.28 14.52 14.10 14.15 121.4M
2022-05-10 14.01 14.34 13.73 14.25 120.8M
2022-05-09 14.46 14.61 14.39 14.46 62.9M
2022-05-06 14.57 14.87 14.50 14.54 113.3M
2022-05-05 14.88 15.16 14.70 15.01 185.7M
2022-04-29 14.05 14.45 13.85 14.43 146.1M
2022-04-28 13.90 14.25 13.77 14.06 135.2M
2022-04-27 13.28 13.94 13.12 13.93 156.3M
2022-04-26 13.59 13.92 13.40 13.56 145.3M
2022-04-25 14.42 14.55 13.55 13.57 158.8M
2022-04-22 14.51 15.04 14.26 14.77 97.8M
2022-04-21 14.90 15.02 14.61 14.64 89.9M
2022-04-20 15.20 15.47 15.00 15.04 95.2M
2022-04-19 14.99 15.30 14.90 15.02 77.0M
2022-04-18 15.01 15.02 14.59 14.89 88.3M
2022-04-15 15.31 15.42 15.07 15.11 90.5M
2022-04-14 15.47 15.52 15.21 15.47 96.3M
2022-04-13 15.32 15.63 15.12 15.33 101.4M
2022-04-12 14.90 15.64 14.86 15.44 144.3M
2022-04-11 15.39 15.40 14.97 15.00 154.4M
2022-04-08 15.56 15.67 15.18 15.58 140.0M
2022-04-07 15.85 16.00 15.55 15.55 176.4M
2022-04-06 16.48 16.65 15.96 16.09 348.8M
2022-04-01 15.91 17.05 15.72 17.05 405.2M
2022-03-31 15.50 15.73 15.31 15.50 198.9M
2022-03-30 16.16 16.19 15.91 16.09 126.0M
2022-03-29 15.80 16.20 15.80 16.10 110.4M
2022-03-28 15.20 15.98 14.91 15.73 146.1M
2022-03-25 16.20 16.24 15.72 15.77 146.4M
2022-03-24 16.25 16.58 16.09 16.38 92.8M
2022-03-23 16.58 16.66 16.19 16.29 83.4M
2022-03-22 16.25 16.60 16.11 16.38 105.9M
2022-03-21 16.60 16.61 15.96 16.27 146.1M
2022-03-18 16.01 16.64 15.94 16.44 195.1M
2022-03-17 16.44 16.51 15.83 15.95 180.6M
2022-03-16 15.40 16.08 15.16 16.06 219.9M
2022-03-15 16.06 16.17 14.87 14.95 232.0M
2022-03-14 16.60 16.83 16.15 16.17 140.9M
2022-03-11 16.41 16.95 16.03 16.94 154.6M
2022-03-10 16.87 16.95 16.34 16.40 126.4M
2022-03-09 16.84 17.03 15.65 16.45 170.5M
2022-03-08 17.42 17.89 16.70 16.83 151.8M
2022-03-07 18.00 18.26 17.58 17.63 146.9M
2022-03-04 18.28 18.52 17.83 18.24 160.3M
2022-03-03 18.05 18.66 17.95 18.47 224.5M
2022-03-02 17.80 17.98 17.55 17.80 149.6M
2022-03-01 17.52 17.92 17.41 17.81 220.8M
2022-02-28 16.36 17.70 16.31 17.52 323.4M
2022-02-25 16.37 16.65 16.24 16.25 139.9M
2022-02-24 16.28 16.83 16.10 16.16 179.1M
2022-02-23 16.30 16.63 16.26 16.51 115.7M
2022-02-22 16.46 16.47 16.06 16.25 157.9M
2022-02-21 16.70 16.83 16.46 16.79 99.4M
2022-02-18 16.47 16.91 16.41 16.89 97.0M
2022-02-17 16.72 16.84 16.55 16.69 104.9M
2022-02-16 16.32 16.97 16.24 16.69 167.9M
2022-02-15 16.02 16.31 15.97 16.16 93.8M
2022-02-14 16.97 16.97 16.07 16.15 194.6M
2022-02-11 16.96 17.49 16.80 17.07 163.9M
2022-02-10 17.19 17.37 16.94 17.05 126.9M
2022-02-09 17.23 17.28 16.81 16.97 105.8M
2022-02-08 16.62 17.00 16.37 17.00 122.5M
2022-02-07 16.30 16.62 16.21 16.53 107.1M
2022-01-28 16.80 16.83 15.95 16.12 131.4M
2022-01-27 16.63 17.24 16.45 16.47 132.1M
2022-01-26 16.63 17.10 16.51 16.69 121.6M
2022-01-25 16.10 17.23 16.10 16.33 181.8M
2022-01-24 16.30 16.87 16.08 16.62 108.3M
2022-01-21 17.50 17.62 16.44 16.70 185.6M
2022-01-20 17.40 17.79 17.31 17.44 95.4M
2022-01-19 17.99 18.10 17.60 17.65 103.2M
2022-01-18 17.30 18.21 17.01 18.13 193.2M
2022-01-17 17.98 18.00 17.36 17.44 191.0M
2022-01-14 18.06 18.50 17.73 18.29 137.1M
2022-01-13 18.37 18.69 18.14 18.18 113.5M
2022-01-12 18.22 18.52 17.95 18.37 114.5M
2022-01-11 17.99 18.64 17.81 18.00 145.1M
2022-01-10 18.56 18.67 17.60 18.09 187.4M
2022-01-07 18.51 19.05 18.41 18.67 140.9M
2022-01-06 19.11 19.35 18.37 18.57 205.3M
2022-01-05 19.54 19.93 19.04 19.22 213.4M
2022-01-04 19.21 19.80 19.08 19.60 279.9M