COSCO SHIPPING ADR

CICOY
🏛️ usa →
7.74
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
2021-12-31 9.47 9.60 9.47 9.54 0.0M
2021-12-30 9.30 9.53 9.30 9.53 0.0M
2021-12-29 9.39 9.57 9.39 9.57 0.0M
2021-12-28 9.58 9.75 9.58 9.62 0.1M
2021-12-27 9.52 9.52 9.46 9.47 0.0M
2021-12-23 9.37 9.55 9.37 9.50 0.0M
2021-12-22 9.41 9.41 9.00 9.00 0.0M
2021-12-21 9.39 9.55 9.39 9.50 0.0M
2021-12-20 9.30 9.38 9.30 9.38 0.0M
2021-12-17 9.21 9.33 9.21 9.24 0.0M
2021-12-16 9.18 9.34 9.18 9.31 0.0M
2021-12-15 9.53 9.53 9.21 9.22 0.0M
2021-12-14 9.19 9.23 8.91 9.01 0.0M
2021-12-13 9.36 9.39 9.18 9.37 0.0M
2021-12-10 9.43 9.59 9.43 9.54 0.0M
2021-12-09 9.81 9.81 9.40 9.45 0.0M
2021-12-08 9.16 9.50 9.16 9.50 0.0M
2021-12-07 9.05 9.33 9.05 9.28 0.0M
2021-12-06 8.81 9.06 8.81 9.04 0.0M
2021-12-03 8.68 8.70 8.50 8.70 0.0M
2021-12-02 8.40 8.61 8.31 8.60 0.0M
2021-12-01 8.62 8.62 8.40 8.40 0.0M
2021-11-30 8.18 8.70 8.18 8.50 0.0M
2021-11-29 7.88 8.15 7.88 8.08 0.0M
2021-11-26 7.20 7.35 7.20 7.35 0.0M
2021-11-24 7.23 7.40 7.23 7.40 0.0M
2021-11-23 7.41 7.41 7.26 7.34 0.0M
2021-11-22 7.67 7.67 7.32 7.48 0.0M
2021-11-19 7.21 7.48 7.21 7.33 0.0M
2021-11-18 7.45 7.47 7.22 7.43 0.0M
2021-11-17 7.48 7.58 7.44 7.44 0.0M
2021-11-16 7.65 7.65 7.35 7.39 0.0M
2021-11-15 7.37 7.37 7.11 7.30 0.0M
2021-11-12 7.56 7.56 7.11 7.29 0.0M
2021-11-11 7.66 7.66 7.35 7.50 0.0M
2021-11-10 7.29 7.35 7.29 7.32 0.0M
2021-11-09 7.11 7.40 7.11 7.33 0.0M
2021-11-08 7.78 7.78 7.29 7.35 0.0M
2021-11-05 7.55 7.55 7.12 7.12 0.0M
2021-11-04 7.76 7.80 7.68 7.68 0.0M
2021-11-03 7.32 7.83 7.32 7.62 0.0M
2021-11-02 7.56 7.56 7.23 7.26 0.0M
2021-11-01 7.40 7.40 7.11 7.34 0.0M
2021-10-29 7.65 7.85 7.48 7.77 0.0M
2021-10-28 7.67 7.67 7.15 7.48 0.0M
2021-10-27 7.70 7.70 7.47 7.50 0.0M
2021-10-26 7.60 7.69 7.60 7.64 0.0M
2021-10-25 7.36 7.65 7.33 7.59 0.0M
2021-10-22 7.15 7.35 7.15 7.27 0.0M
2021-10-21 6.95 7.46 6.95 7.20 0.0M
2021-10-20 7.31 7.31 7.08 7.28 0.0M
2021-10-19 7.13 7.42 7.13 7.42 0.0M
2021-10-18 6.56 6.87 6.53 6.87 0.0M
2021-10-15 6.55 6.59 6.43 6.55 0.1M
2021-10-14 7.18 7.18 7.02 7.15 0.0M
2021-10-13 7.15 7.15 7.13 7.14 0.0M
2021-10-12 7.10 7.15 7.10 7.14 0.0M
2021-10-11 7.25 7.25 7.05 7.13 0.0M
2021-10-08 7.25 7.56 7.25 7.56 0.0M
2021-10-07 7.40 7.40 7.30 7.40 0.0M
2021-10-06 6.91 7.35 6.91 7.30 0.0M
2021-10-05 7.21 7.35 7.19 7.31 0.0M
2021-10-04 7.43 7.43 7.03 7.20 0.0M
2021-10-01 7.87 7.87 7.56 7.72 0.0M
2021-09-30 7.75 7.80 7.56 7.80 0.0M
2021-09-29 7.73 7.73 7.65 7.67 0.0M
2021-09-28 7.56 8.02 7.56 7.79 0.0M
2021-09-27 7.97 8.13 7.60 8.13 0.1M
2021-09-24 9.16 9.16 9.10 9.10 0.0M
2021-09-23 9.02 9.21 8.77 8.97 0.0M
2021-09-22 8.83 8.83 8.83 8.83 0.0M
2021-09-21 8.98 8.98 8.70 8.70 0.0M
2021-09-20 8.50 8.95 8.50 8.74 0.0M
2021-09-17 9.00 9.20 9.00 9.20 0.0M
2021-09-16 9.22 9.22 8.94 9.15 0.0M
2021-09-15 9.26 9.31 9.06 9.31 0.0M
2021-09-14 9.84 9.84 9.19 9.55 0.0M
2021-09-13 10.25 10.25 10.01 10.01 0.0M
2021-09-10 9.84 10.20 9.84 10.10 0.0M
2021-09-09 9.50 9.52 9.37 9.37 0.0M
2021-09-08 10.01 10.01 9.59 9.71 0.0M
2021-09-07 9.33 9.53 9.33 9.53 0.0M
2021-09-03 8.75 9.14 8.75 9.14 0.0M
2021-09-02 9.00 9.00 8.65 8.80 0.0M
2021-09-01 9.37 9.37 9.35 9.35 0.0M
2021-08-31 9.67 9.67 9.37 9.59 0.0M
2021-08-30 10.00 10.18 9.90 10.17 0.0M
2021-08-27 9.27 9.79 9.27 9.79 0.0M
2021-08-26 10.48 10.48 9.68 9.68 0.0M
2021-08-25 9.00 9.52 9.00 9.52 0.0M
2021-08-24 9.58 9.58 9.13 9.13 0.0M
2021-08-23 9.25 9.72 9.25 9.72 0.0M
2021-08-20 8.47 8.47 8.47 8.47 0.0M
2021-08-19 9.10 9.30 8.95 9.16 0.0M
2021-08-18 9.27 9.27 9.00 9.15 0.0M
2021-08-17 8.55 9.22 8.55 8.88 0.0M
2021-08-16 9.37 9.37 8.89 8.89 0.0M
2021-08-13 10.09 10.09 9.57 10.07 0.0M
2021-08-12 10.13 10.71 9.51 9.86 0.0M
2021-08-11 10.19 10.77 9.25 9.29 0.0M
2021-08-10 10.75 10.75 10.39 10.39 0.0M
2021-08-09 11.15 11.15 11.15 11.15 0.0M
2021-08-06 10.58 10.96 10.58 10.79 0.0M
2021-08-05 13.30 13.73 13.30 13.73 0.0M
2021-08-04 13.50 13.50 13.02 13.35 0.0M
2021-08-03 13.50 14.11 13.50 14.10 0.0M
2021-08-02 13.00 13.00 12.83 12.83 0.0M
2021-07-30 13.04 13.04 12.85 12.85 0.0M
2021-07-29 13.00 13.69 11.50 13.54 0.0M
2021-07-28 15.94 15.94 13.48 13.80 0.0M
2021-07-27 13.53 13.53 13.00 13.25 0.0M
2021-07-23 14.80 14.90 13.26 13.51 0.0M
2021-07-22 12.67 15.48 12.66 13.00 0.0M
2021-07-21 16.00 16.00 11.99 11.99 0.0M
2021-07-20 16.50 16.50 14.70 14.70 0.0M
2021-07-19 14.00 14.00 14.00 14.00 0.0M
2021-07-16 15.50 15.50 14.00 14.00 0.0M
2021-07-15 16.00 16.00 11.79 15.50 0.0M
2021-07-14 16.00 16.00 14.01 15.26 0.0M
2021-07-13 15.55 16.45 14.90 16.44 0.0M
2021-07-12 12.39 16.99 12.20 15.59 0.0M
2021-07-09 14.78 14.78 14.10 14.20 0.0M
2021-07-08 14.00 19.14 14.00 15.01 0.0M
2021-07-07 14.80 15.99 14.65 14.93 0.0M
2021-07-06 14.88 15.00 13.80 14.20 0.0M
2021-07-02 13.34 15.00 13.22 13.80 0.0M
2021-07-01 12.93 12.93 12.37 12.80 0.0M
2021-06-30 12.13 12.56 12.13 12.56 0.0M
2021-06-29 12.48 12.48 11.83 12.00 0.0M
2021-06-28 12.86 12.86 12.58 12.58 0.0M
2021-06-25 12.39 12.55 12.38 12.39 0.0M
2021-06-24 11.99 12.07 11.79 11.99 0.0M
2021-06-23 12.33 12.33 12.24 12.24 0.0M
2021-06-22 12.63 12.63 12.57 12.57 0.0M
2021-06-21 12.39 12.64 12.39 12.64 0.0M
2021-06-18 12.54 13.24 12.54 13.01 0.0M
2021-06-17 12.40 13.26 12.40 13.20 0.0M
2021-06-16 12.21 12.34 12.00 12.32 0.0M
2021-06-15 12.42 13.15 12.42 12.96 0.0M
2021-06-14 12.41 12.50 12.30 12.50 0.0M
2021-06-11 12.60 12.60 12.19 12.39 0.0M
2021-06-10 12.01 12.75 12.01 12.50 0.0M
2021-06-09 10.92 11.20 10.92 11.10 0.0M
2021-06-08 10.73 10.90 10.73 10.89 0.0M
2021-06-07 11.00 11.00 10.55 10.55 0.0M
2021-06-04 10.09 10.09 10.09 10.09 0.0M
2021-06-03 10.21 10.21 10.09 10.09 0.0M
2021-06-02 10.26 10.32 10.15 10.17 0.0M
2021-06-01 10.40 10.60 10.30 10.38 0.0M
2021-05-28 10.45 10.45 10.32 10.32 0.0M
2021-05-27 9.75 10.06 9.75 10.06 0.0M
2021-05-26 9.83 9.83 9.58 9.73 0.0M
2021-05-25 10.65 10.65 10.30 10.30 0.0M
2021-05-24 10.81 10.81 10.65 10.80 0.0M
2021-05-21 11.17 11.49 11.08 11.27 0.0M
2021-05-20 10.71 10.91 10.70 10.84 0.0M
2021-05-19 11.67 11.67 11.28 11.46 0.0M
2021-05-18 11.18 11.67 11.18 11.31 0.0M
2021-05-17 11.20 11.20 11.14 11.14 0.0M
2021-05-14 10.08 10.67 10.08 10.66 0.0M
2021-05-13 10.05 10.23 10.00 10.07 0.0M
2021-05-12 10.50 10.50 9.87 10.42 0.0M
2021-05-11 10.33 10.92 10.27 10.68 0.0M
2021-05-10 11.50 11.54 11.30 11.50 0.0M
2021-05-07 10.97 11.00 10.53 10.87 0.0M
2021-05-06 11.20 11.26 10.97 11.26 0.0M
2021-05-05 11.22 11.22 11.04 11.09 0.0M
2021-05-04 10.18 10.75 10.18 10.75 0.0M
2021-05-03 9.55 10.00 9.55 10.00 0.0M
2021-04-30 9.26 9.26 8.80 8.81 0.0M
2021-04-29 9.25 9.25 9.17 9.17 0.0M
2021-04-28 9.24 9.24 9.05 9.05 0.0M
2021-04-27 9.30 9.43 9.30 9.30 0.0M
2021-04-26 8.75 8.75 8.60 8.65 0.0M
2021-04-23 8.20 8.50 8.20 8.50 0.0M
2021-04-22 8.53 8.63 8.10 8.27 0.0M
2021-04-21 8.23 8.23 7.83 8.07 0.0M
2021-04-19 8.23 8.23 7.80 7.99 0.0M
2021-04-16 7.68 7.68 7.68 7.68 0.0M
2021-04-15 7.45 7.48 7.45 7.47 0.0M
2021-04-14 7.25 7.51 7.03 7.47 0.0M
2021-04-13 7.70 7.70 7.25 7.25 0.0M
2021-04-12 8.11 8.11 7.84 7.84 0.0M
2021-04-09 7.66 8.15 7.66 8.15 0.0M
2021-04-08 8.37 8.37 7.80 7.85 0.0M
2021-04-07 8.33 8.80 8.33 8.80 0.0M
2021-04-06 6.80 6.99 6.80 6.99 0.0M
2021-04-05 6.80 6.80 6.72 6.72 0.0M
2021-04-01 6.49 6.69 6.49 6.65 0.0M
2021-03-31 6.20 6.49 6.20 6.37 0.0M
2021-03-30 6.18 6.18 5.99 6.09 0.0M
2021-03-29 5.99 5.99 5.99 5.99 0.0M
2021-03-26 5.95 5.95 5.95 5.95 0.0M
2021-03-25 5.50 5.50 5.50 5.50 0.0M
2021-03-24 5.65 5.65 5.31 5.50 0.0M
2021-03-22 6.23 6.23 6.23 6.23 0.0M
2021-03-19 6.49 6.49 6.49 6.49 0.0M
2021-03-18 6.27 6.51 6.27 6.44 0.0M
2021-03-17 5.94 6.24 5.94 6.20 0.0M
2021-03-15 5.58 5.58 5.09 5.15 0.0M
2021-03-12 5.53 5.53 5.48 5.48 0.0M
2021-03-11 4.95 5.30 4.95 5.30 0.0M
2021-03-10 4.47 4.73 4.47 4.73 0.0M
2021-03-09 4.88 4.88 4.78 4.88 0.0M
2021-03-08 4.79 4.79 4.70 4.70 0.0M
2021-03-05 5.49 5.49 5.49 5.49 0.0M
2021-03-04 5.53 5.53 5.21 5.34 0.0M
2021-03-01 5.87 5.87 5.87 5.87 0.0M
2021-02-26 5.84 5.84 5.75 5.75 0.0M
2021-02-25 5.79 6.24 5.79 6.05 0.0M
2021-02-24 5.74 5.74 5.58 5.70 0.0M
2021-02-22 6.46 6.46 5.89 6.08 0.0M
2021-02-19 6.04 6.04 5.59 5.83 0.0M
2021-02-18 5.76 5.86 5.76 5.86 0.0M
2021-02-17 5.61 5.74 5.57 5.57 0.0M
2021-02-16 5.68 5.68 5.52 5.63 0.0M
2021-02-12 4.99 5.05 4.97 5.00 0.0M
2021-02-11 4.97 4.97 4.97 4.97 0.0M
2021-02-10 4.74 4.99 4.74 4.98 0.0M
2021-02-09 4.90 4.90 4.90 4.90 0.0M
2021-02-08 5.00 5.00 5.00 5.00 0.0M
2021-02-05 4.59 4.93 4.59 4.93 0.0M
2021-02-04 4.80 4.80 4.38 4.56 0.0M
2021-02-03 5.10 5.10 5.10 5.10 0.0M
2021-02-02 5.28 5.28 5.08 5.10 0.0M
2021-02-01 5.27 5.27 5.27 5.27 0.0M
2021-01-29 5.00 5.12 5.00 5.12 0.0M
2021-01-28 5.07 5.54 5.07 5.50 0.0M
2021-01-27 5.53 5.80 5.53 5.80 0.0M
2021-01-26 6.30 6.30 6.00 6.00 0.0M
2021-01-25 6.77 6.77 6.55 6.55 0.0M
2021-01-22 6.60 6.73 6.60 6.71 0.0M
2021-01-21 6.90 6.90 6.48 6.48 0.0M
2021-01-20 6.07 6.60 6.07 6.50 0.0M
2021-01-19 6.39 6.39 6.03 6.32 0.0M
2021-01-15 6.48 6.48 6.48 6.48 0.0M
2021-01-14 6.70 6.80 6.50 6.50 0.0M
2021-01-13 7.08 7.08 7.01 7.01 0.0M
2021-01-12 6.78 6.78 6.78 6.78 0.0M
2021-01-11 6.85 6.85 6.80 6.80 0.0M
2021-01-08 6.85 7.07 6.70 6.88 0.0M
2021-01-07 6.75 6.99 6.65 6.75 0.0M
2021-01-04 6.55 6.55 6.30 6.30 0.0M