Skip to content
SSE stocks: 168Advancing: 60Declining: 101Currency: CNY
Open Tradzy

COSCO SHIPPING Energy Transportation Co., Ltd. (600026) Price History

Daily open, high, low, close and volume for COSCO SHIPPING Energy Transportation Co., Ltd. (600026) from 2025-10-09 to 2026-10-09, newest first.

‹ 600026 price and chart
DateOpenHighLowCloseVolume
2026-10-09CNY 23.07CNY 23.60CNY 22.22CNY 23.49155,656,720
2026-10-08CNY 21.94CNY 22.62CNY 21.70CNY 22.6238,688,510
2026-09-30CNY 20.31CNY 20.86CNY 20.21CNY 20.5644,668,807
2026-09-29CNY 21.02CNY 21.23CNY 20.24CNY 20.2770,583,254
2026-09-28CNY 21.56CNY 21.85CNY 21.09CNY 21.2353,702,205
2026-09-24CNY 21.25CNY 21.63CNY 21.05CNY 21.4055,068,802
2026-09-23CNY 21.55CNY 21.75CNY 21.04CNY 21.0865,506,432
2026-09-22CNY 22.33CNY 22.37CNY 21.38CNY 21.9194,584,579
2026-09-21CNY 22.12CNY 23.08CNY 21.82CNY 22.9297,264,647
2026-09-18CNY 21.52CNY 22.30CNY 20.89CNY 22.0795,141,651
2026-09-17CNY 21.40CNY 22.36CNY 20.85CNY 22.09100,416,150
2026-09-16CNY 21.50CNY 21.69CNY 20.31CNY 20.7266,579,361
2026-09-15CNY 21.32CNY 21.65CNY 20.58CNY 21.0571,619,506
2026-09-14CNY 21.60CNY 22.30CNY 20.77CNY 20.9087,307,534
2026-09-11CNY 21.82CNY 21.96CNY 20.61CNY 20.8668,981,102
2026-09-10CNY 21.50CNY 21.50CNY 20.69CNY 21.3074,501,885
2026-09-09CNY 20.23CNY 21.62CNY 19.99CNY 21.43104,276,380
2026-09-08CNY 19.95CNY 20.45CNY 19.73CNY 20.2358,258,444
2026-09-07CNY 20.97CNY 21.05CNY 19.68CNY 19.7568,496,226
2026-09-04CNY 20.50CNY 21.18CNY 20.20CNY 20.3490,550,895
2026-09-03CNY 18.90CNY 20.56CNY 18.90CNY 20.33115,717,970
2026-09-02CNY 19.34CNY 19.34CNY 18.58CNY 18.6949,725,476
2026-09-01CNY 18.96CNY 19.48CNY 18.79CNY 19.0754,335,238
2026-08-31CNY 18.99CNY 19.35CNY 18.38CNY 19.2274,928,829
2026-08-28CNY 18.98CNY 19.10CNY 18.62CNY 18.8145,529,786
2026-08-27CNY 18.13CNY 18.70CNY 18.08CNY 18.6149,919,966
2026-08-26CNY 18.60CNY 19.15CNY 18.47CNY 18.5754,961,615
2026-08-25CNY 19.37CNY 19.43CNY 18.73CNY 19.0457,014,741
2026-08-24CNY 19.57CNY 19.85CNY 19.10CNY 19.1484,348,294
2026-08-21CNY 18.46CNY 19.69CNY 18.42CNY 19.58111,915,820
2026-08-20CNY 18.50CNY 19.23CNY 18.20CNY 18.3190,771,737
2026-08-19CNY 18.30CNY 18.83CNY 17.92CNY 18.3288,638,837
2026-08-18CNY 17.82CNY 18.15CNY 17.65CNY 18.0042,923,321
2026-08-17CNY 16.87CNY 17.75CNY 16.75CNY 17.7056,944,255
2026-08-14CNY 16.99CNY 17.03CNY 16.45CNY 16.7031,440,855
2026-08-13CNY 16.94CNY 17.11CNY 16.66CNY 16.7533,262,730
2026-08-12CNY 16.34CNY 16.83CNY 16.31CNY 16.7448,181,112
2026-08-11CNY 17.54CNY 17.75CNY 16.29CNY 16.3096,455,803
2026-08-10CNY 17.55CNY 17.92CNY 17.31CNY 17.6639,487,563
2026-08-07CNY 17.80CNY 17.88CNY 17.56CNY 17.7044,958,927
2026-08-06CNY 17.61CNY 17.89CNY 17.13CNY 17.4662,252,759
2026-08-05CNY 16.80CNY 17.99CNY 16.30CNY 17.8783,032,115
2026-08-04CNY 17.00CNY 17.48CNY 16.75CNY 16.8558,474,421
2026-08-03CNY 16.88CNY 17.10CNY 16.38CNY 17.0152,343,371
2026-07-31CNY 16.25CNY 16.98CNY 16.24CNY 16.8754,786,745
2026-07-30CNY 16.13CNY 17.40CNY 16.13CNY 16.8584,786,553
2026-07-29CNY 15.77CNY 16.32CNY 15.61CNY 16.1257,025,616
2026-07-28CNY 15.61CNY 15.87CNY 15.41CNY 15.7745,284,558
2026-07-27CNY 15.52CNY 16.04CNY 15.30CNY 15.9465,007,315
2026-07-24CNY 16.12CNY 16.40CNY 15.34CNY 15.5577,358,702
2026-07-23CNY 15.84CNY 16.03CNY 15.20CNY 16.0165,977,901
2026-07-22CNY 15.06CNY 15.84CNY 15.06CNY 15.6687,960,264
2026-07-21CNY 14.65CNY 14.89CNY 14.15CNY 14.8873,410,468
2026-07-20CNY 14.41CNY 14.86CNY 14.23CNY 14.5276,104,039
2026-07-17CNY 14.53CNY 14.68CNY 14.06CNY 14.2157,180,195
2026-07-16CNY 15.55CNY 15.63CNY 14.80CNY 14.9463,616,793
2026-07-15CNY 15.28CNY 16.33CNY 15.28CNY 15.8380,555,363
2026-07-14CNY 15.21CNY 15.28CNY 14.67CNY 15.2871,558,089
2026-07-13CNY 16.00CNY 16.15CNY 15.20CNY 15.3662,115,502
2026-07-10CNY 15.50CNY 15.97CNY 15.18CNY 15.7760,615,187
2026-07-09CNY 16.07CNY 16.23CNY 15.57CNY 15.9364,058,138
2026-07-08CNY 16.38CNY 16.62CNY 15.82CNY 15.8357,695,348
2026-07-07CNY 17.31CNY 17.56CNY 16.34CNY 16.4175,563,448
2026-07-06CNY 17.97CNY 18.20CNY 17.24CNY 17.3783,293,567
2026-07-03CNY 17.32CNY 17.81CNY 17.10CNY 17.3790,738,559
2026-07-02CNY 16.70CNY 17.30CNY 16.42CNY 16.5087,675,498
2026-07-01CNY 17.51CNY 17.70CNY 16.60CNY 16.70106,023,690
2026-06-30CNY 18.30CNY 18.83CNY 17.86CNY 17.9482,346,594
2026-06-29CNY 19.38CNY 19.66CNY 18.61CNY 18.7092,683,728
2026-06-26CNY 20.80CNY 20.95CNY 19.73CNY 19.96107,349,140
2026-06-25CNY 22.51CNY 22.75CNY 21.60CNY 21.78166,338,080
2026-06-24CNY 21.41CNY 22.83CNY 21.22CNY 22.83126,401,680
2026-06-23CNY 20.62CNY 21.55CNY 20.52CNY 20.75120,266,430
2026-06-22CNY 19.15CNY 20.63CNY 18.55CNY 20.44139,791,920
2026-06-18CNY 19.90CNY 20.10CNY 18.88CNY 19.30128,121,350
2026-06-17CNY 18.10CNY 19.69CNY 18.00CNY 19.69106,779,360
2026-06-16CNY 19.77CNY 19.97CNY 17.50CNY 17.90179,883,130
2026-06-15CNY 19.25CNY 19.25CNY 19.25CNY 19.2517,182,883
2026-06-12CNY 16.93CNY 17.88CNY 16.93CNY 17.50108,914,450
2026-06-11CNY 16.75CNY 16.85CNY 15.99CNY 16.6555,243,161
2026-06-10CNY 16.81CNY 17.41CNY 16.37CNY 16.5854,414,254
2026-06-09CNY 16.92CNY 17.01CNY 16.43CNY 16.8151,929,995
2026-06-08CNY 17.51CNY 17.75CNY 16.72CNY 16.7561,249,952
2026-06-05CNY 17.99CNY 18.00CNY 17.29CNY 17.5959,064,973
2026-06-04CNY 17.90CNY 18.20CNY 17.59CNY 17.7060,997,476
2026-06-03CNY 18.44CNY 18.50CNY 17.75CNY 17.9468,144,125
2026-06-02CNY 18.98CNY 19.00CNY 18.15CNY 18.5567,851,191
2026-06-01CNY 19.66CNY 19.68CNY 18.68CNY 18.8064,503,992
2026-05-29CNY 19.64CNY 19.95CNY 19.25CNY 19.4867,040,563
2026-05-28CNY 20.10CNY 20.29CNY 19.74CNY 19.8550,346,523
2026-05-27CNY 21.16CNY 21.38CNY 20.00CNY 20.3070,051,895
2026-05-26CNY 21.57CNY 22.00CNY 20.62CNY 21.2376,796,554
2026-05-25CNY 23.10CNY 23.99CNY 21.83CNY 21.8897,816,342
2026-05-22CNY 23.20CNY 23.20CNY 22.26CNY 22.8059,960,796
2026-05-21CNY 22.63CNY 23.85CNY 22.47CNY 22.6281,155,842
2026-05-20CNY 21.49CNY 22.80CNY 21.49CNY 22.6457,562,449
2026-05-19CNY 21.80CNY 22.22CNY 21.46CNY 21.6944,240,758
2026-05-18CNY 21.41CNY 21.70CNY 20.82CNY 21.4852,419,554
2026-05-15CNY 22.60CNY 23.00CNY 21.62CNY 21.8761,732,477
2026-05-14CNY 22.10CNY 23.46CNY 21.81CNY 22.8189,715,267
2026-05-13CNY 22.05CNY 22.82CNY 22.05CNY 22.4553,167,769
2026-05-12CNY 22.22CNY 22.90CNY 22.05CNY 22.1547,365,287
2026-05-11CNY 23.00CNY 23.00CNY 21.74CNY 22.3888,874,630
2026-05-08CNY 22.25CNY 23.66CNY 22.25CNY 23.42102,748,600
2026-05-07CNY 22.20CNY 23.62CNY 22.11CNY 22.69100,910,570
2026-05-06CNY 22.00CNY 22.48CNY 21.01CNY 22.32105,078,970
2026-04-30CNY 21.33CNY 21.75CNY 20.90CNY 21.5954,784,392
2026-04-29CNY 21.30CNY 21.80CNY 21.20CNY 21.7467,707,579
2026-04-28CNY 21.66CNY 21.70CNY 20.60CNY 21.0572,797,210
2026-04-27CNY 21.57CNY 21.84CNY 21.05CNY 21.5050,097,749
2026-04-24CNY 21.35CNY 21.57CNY 21.07CNY 21.2646,727,023
2026-04-23CNY 21.55CNY 21.68CNY 21.15CNY 21.4561,825,567
2026-04-22CNY 22.20CNY 22.43CNY 21.14CNY 21.9096,218,026
2026-04-21CNY 22.20CNY 22.78CNY 22.06CNY 22.3961,263,744
2026-04-20CNY 22.13CNY 22.53CNY 21.66CNY 22.2859,103,114
2026-04-17CNY 21.88CNY 22.02CNY 21.20CNY 21.9586,552,346
2026-04-16CNY 22.45CNY 22.65CNY 21.89CNY 21.9964,366,202
2026-04-15CNY 22.50CNY 23.02CNY 22.35CNY 22.4266,786,774
2026-04-14CNY 22.87CNY 23.19CNY 22.30CNY 22.7586,360,639
2026-04-13CNY 24.07CNY 24.08CNY 22.70CNY 22.9383,695,492
2026-04-10CNY 25.66CNY 25.76CNY 23.80CNY 24.11102,702,860
2026-04-09CNY 26.53CNY 26.81CNY 24.96CNY 25.5675,604,041
2026-04-08CNY 25.50CNY 27.00CNY 24.33CNY 26.07131,724,810
2026-04-07CNY 25.76CNY 26.45CNY 25.02CNY 25.9587,794,017
2026-04-03CNY 25.50CNY 26.00CNY 24.79CNY 24.8592,666,591
2026-04-02CNY 23.14CNY 25.82CNY 23.14CNY 24.27120,764,080
2026-04-01CNY 22.38CNY 24.15CNY 22.20CNY 23.65114,321,920
2026-03-31CNY 22.92CNY 23.09CNY 21.66CNY 22.0095,743,341
2026-03-30CNY 23.23CNY 23.74CNY 22.20CNY 22.60108,389,020
2026-03-27CNY 23.49CNY 24.29CNY 22.70CNY 23.6993,787,881
2026-03-26CNY 25.33CNY 25.33CNY 23.66CNY 23.90114,811,620
2026-03-25CNY 26.70CNY 27.17CNY 24.68CNY 25.33144,301,250
2026-03-24CNY 23.90CNY 25.87CNY 23.32CNY 25.87145,817,960
2026-03-23CNY 23.49CNY 24.64CNY 23.32CNY 23.52105,716,030
2026-03-20CNY 23.88CNY 24.66CNY 22.88CNY 23.4695,483,297
2026-03-19CNY 24.97CNY 25.28CNY 23.22CNY 23.73122,147,250
2026-03-18CNY 23.11CNY 25.54CNY 22.67CNY 24.88141,391,590
2026-03-17CNY 23.97CNY 24.49CNY 23.10CNY 23.22104,197,450
2026-03-16CNY 21.98CNY 24.08CNY 21.80CNY 23.77128,074,150
2026-03-13CNY 22.56CNY 22.94CNY 21.82CNY 22.1185,828,696
2026-03-12CNY 22.56CNY 22.89CNY 21.68CNY 22.47118,941,220
2026-03-11CNY 23.17CNY 23.20CNY 21.95CNY 22.76139,385,700
2026-03-10CNY 21.60CNY 24.99CNY 21.60CNY 23.26197,066,410
2026-03-09CNY 26.12CNY 26.65CNY 22.72CNY 22.72208,014,030
2026-03-06CNY 24.49CNY 26.18CNY 24.01CNY 25.24192,767,550
2026-03-05CNY 23.07CNY 26.04CNY 22.41CNY 24.98221,033,450
2026-03-04CNY 24.99CNY 24.99CNY 22.41CNY 23.79252,802,200
2026-03-03CNY 24.45CNY 24.90CNY 23.50CNY 24.90133,193,470
2026-03-02CNY 22.64CNY 22.64CNY 20.82CNY 22.64218,533,820
2026-02-27CNY 20.50CNY 21.28CNY 19.99CNY 20.5894,315,108
2026-02-26CNY 20.22CNY 20.94CNY 19.86CNY 20.44111,852,710
2026-02-25CNY 19.47CNY 20.52CNY 19.34CNY 20.15150,881,390
2026-02-24CNY 18.65CNY 18.65CNY 18.30CNY 18.6586,532,560
2026-02-13CNY 18.41CNY 18.45CNY 16.90CNY 16.95104,227,260
2026-02-12CNY 17.48CNY 18.73CNY 17.20CNY 18.7387,687,085
2026-02-11CNY 17.13CNY 17.30CNY 16.86CNY 17.0334,853,121
2026-02-10CNY 16.45CNY 17.30CNY 16.08CNY 17.1458,006,339
2026-02-09CNY 16.35CNY 16.73CNY 16.22CNY 16.4352,002,962
2026-02-06CNY 15.95CNY 16.11CNY 15.70CNY 15.9741,108,645
2026-02-05CNY 16.69CNY 16.95CNY 15.95CNY 16.1658,554,538
2026-02-04CNY 16.00CNY 16.80CNY 15.88CNY 16.7672,939,676
2026-02-03CNY 15.46CNY 15.89CNY 15.12CNY 15.8764,928,915
2026-02-02CNY 15.65CNY 15.86CNY 14.98CNY 15.0370,485,766
2026-01-30CNY 15.80CNY 16.44CNY 15.30CNY 15.8068,452,518
2026-01-29CNY 15.74CNY 16.23CNY 15.61CNY 15.7277,734,213
2026-01-28CNY 15.51CNY 15.71CNY 15.11CNY 15.4571,661,916
2026-01-27CNY 15.13CNY 15.69CNY 14.92CNY 15.2866,833,025
2026-01-26CNY 14.60CNY 15.25CNY 14.51CNY 15.1784,680,703
2026-01-23CNY 14.39CNY 14.78CNY 14.16CNY 14.2857,357,209
2026-01-22CNY 14.42CNY 14.91CNY 14.39CNY 14.4235,501,823
2026-01-21CNY 14.35CNY 14.68CNY 14.20CNY 14.4235,273,720
2026-01-20CNY 14.71CNY 14.85CNY 14.15CNY 14.5445,040,353
2026-01-19CNY 14.07CNY 14.75CNY 14.07CNY 14.5750,692,125
2026-01-16CNY 14.00CNY 14.20CNY 13.85CNY 14.0357,323,715
2026-01-15CNY 13.92CNY 14.85CNY 13.80CNY 14.2963,993,037
2026-01-14CNY 14.20CNY 14.59CNY 13.83CNY 14.0077,770,627
2026-01-13CNY 13.74CNY 14.00CNY 13.43CNY 13.8173,355,539
2026-01-12CNY 12.85CNY 13.87CNY 12.84CNY 13.6395,322,738
2026-01-09CNY 12.96CNY 12.97CNY 12.52CNY 12.7163,872,274
2026-01-08CNY 12.59CNY 12.88CNY 12.41CNY 12.5476,986,908
2026-01-07CNY 12.18CNY 12.55CNY 11.94CNY 11.9950,992,778
2026-01-06CNY 11.64CNY 12.03CNY 11.63CNY 12.0051,975,242
2026-01-05CNY 11.88CNY 12.07CNY 11.59CNY 11.6965,173,372
2025-12-31CNY 11.67CNY 11.78CNY 11.57CNY 11.6827,125,000
2025-12-30CNY 11.83CNY 11.86CNY 11.68CNY 11.7127,022,472
2025-12-29CNY 11.73CNY 11.95CNY 11.55CNY 11.8934,739,330
2025-12-26CNY 11.78CNY 11.90CNY 11.70CNY 11.7329,927,016
2025-12-25CNY 11.68CNY 11.84CNY 11.56CNY 11.7822,906,900
2025-12-24CNY 11.70CNY 11.72CNY 11.52CNY 11.6828,863,378
2025-12-23CNY 11.69CNY 11.99CNY 11.69CNY 11.8623,922,604
2025-12-22CNY 11.71CNY 12.04CNY 11.62CNY 11.9435,680,790
2025-12-19CNY 11.52CNY 11.69CNY 11.44CNY 11.6137,914,523
2025-12-18CNY 11.94CNY 12.06CNY 11.84CNY 11.8529,470,000
2025-12-17CNY 11.41CNY 12.00CNY 11.36CNY 11.9465,551,313
2025-12-16CNY 11.55CNY 11.58CNY 11.26CNY 11.3232,687,606
2025-12-15CNY 11.38CNY 11.79CNY 11.36CNY 11.6241,522,231
2025-12-12CNY 11.30CNY 11.60CNY 11.24CNY 11.4147,138,683
2025-12-11CNY 11.45CNY 11.48CNY 11.19CNY 11.2427,165,810
2025-12-10CNY 11.34CNY 11.42CNY 11.28CNY 11.3524,811,674
2025-12-09CNY 11.40CNY 11.46CNY 11.34CNY 11.4233,772,493
2025-12-08CNY 11.40CNY 11.45CNY 11.29CNY 11.3437,504,462
2025-12-05CNY 11.58CNY 11.58CNY 11.21CNY 11.4454,714,144
2025-12-04CNY 11.86CNY 12.05CNY 11.66CNY 11.6736,814,731
2025-12-03CNY 11.80CNY 11.98CNY 11.62CNY 11.8553,971,631
2025-12-02CNY 12.61CNY 12.67CNY 11.66CNY 11.80115,517,170
2025-12-01CNY 12.13CNY 13.05CNY 12.09CNY 12.89104,764,850
2025-11-28CNY 12.30CNY 12.52CNY 12.04CNY 12.0863,688,122
2025-11-27CNY 12.33CNY 12.33CNY 12.06CNY 12.1045,209,903
2025-11-26CNY 12.48CNY 12.53CNY 12.23CNY 12.3238,781,196
2025-11-25CNY 12.45CNY 12.74CNY 12.31CNY 12.5942,743,500
2025-11-24CNY 12.67CNY 12.92CNY 12.51CNY 12.6850,357,969
2025-11-21CNY 12.79CNY 12.91CNY 12.38CNY 12.3943,696,157
2025-11-20CNY 13.01CNY 13.14CNY 12.66CNY 12.6943,760,290
2025-11-19CNY 13.09CNY 13.34CNY 12.99CNY 13.2447,039,537
2025-11-18CNY 13.32CNY 13.37CNY 12.80CNY 12.9439,345,600
2025-11-17CNY 13.45CNY 13.57CNY 13.15CNY 13.3554,805,444
2025-11-14CNY 13.31CNY 13.72CNY 13.20CNY 13.2073,506,940
2025-11-13CNY 12.80CNY 13.40CNY 12.80CNY 13.2698,396,052
2025-11-12CNY 12.41CNY 12.46CNY 12.25CNY 12.3826,899,015
2025-11-11CNY 12.42CNY 12.64CNY 12.36CNY 12.4131,236,685
2025-11-10CNY 12.55CNY 12.72CNY 12.39CNY 12.4144,213,237
2025-11-07CNY 12.67CNY 12.99CNY 12.63CNY 12.6860,078,318
2025-11-06CNY 12.41CNY 12.62CNY 12.35CNY 12.5132,271,811
2025-11-05CNY 12.26CNY 12.58CNY 12.22CNY 12.4139,012,127
2025-11-04CNY 13.23CNY 13.31CNY 12.38CNY 12.4874,655,115
2025-11-03CNY 13.50CNY 13.63CNY 13.15CNY 13.3060,747,206
2025-10-31CNY 13.31CNY 13.75CNY 13.11CNY 13.49101,696,910
2025-10-30CNY 12.99CNY 13.68CNY 12.99CNY 13.53154,054,220
2025-10-29CNY 12.30CNY 12.48CNY 12.20CNY 12.4438,356,103
2025-10-28CNY 12.11CNY 12.44CNY 12.08CNY 12.1350,545,879
2025-10-27CNY 12.36CNY 12.37CNY 11.90CNY 12.0852,984,553
2025-10-24CNY 12.53CNY 12.89CNY 12.12CNY 12.2657,808,195
2025-10-23CNY 12.30CNY 12.41CNY 11.92CNY 12.3434,866,362
2025-10-22CNY 12.47CNY 12.52CNY 12.17CNY 12.2040,167,069
2025-10-21CNY 12.50CNY 12.67CNY 12.40CNY 12.5939,397,633
2025-10-20CNY 12.28CNY 12.66CNY 12.21CNY 12.6055,180,770
2025-10-17CNY 12.47CNY 12.57CNY 12.07CNY 12.1240,760,501
2025-10-16CNY 12.75CNY 12.77CNY 12.46CNY 12.5247,106,382
2025-10-15CNY 12.20CNY 12.40CNY 12.06CNY 12.3238,668,486
2025-10-14CNY 12.81CNY 12.85CNY 12.30CNY 12.3877,742,428
2025-10-13CNY 12.30CNY 12.84CNY 12.25CNY 12.7794,778,925
2025-10-10CNY 11.74CNY 12.29CNY 11.73CNY 12.2261,333,031
2025-10-09CNY 11.62CNY 11.74CNY 11.27CNY 11.7368,427,021