COSCO SHIPPING Energy Transportation

中远海能 SH600026 Forward-adjusted MAIN R Margin-eligible · 2014-09-22

20.56 +0.29 (+1.43%)

Sectors

ThemeCentral SOEs +0.52% ThemeShipping Concept +0.55% IndustryPorts & Shipping +0.82% RegionPudong +0.50%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

20.31

High

20.86

Low

20.21

Prev close

20.27

Amplitude

3.21%

Volume

44.7M

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

20.91

MA10

21.43

MA20

20.96

MA60

18.22

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	20.31	20.86	20.21	20.56	45M
2	2026-09-29	21.02	21.23	20.24	20.27	71M
3	2026-09-28	21.56	21.85	21.09	21.23	54M
4	2026-09-24	21.25	21.63	21.05	21.40	55M
5	2026-09-23	21.55	21.75	21.04	21.08	66M
6	2026-09-22	22.33	22.37	21.38	21.91	95M
7	2026-09-21	22.12	23.08	21.82	22.92	97M
8	2026-09-18	21.52	22.30	20.89	22.07	95M
9	2026-09-17	21.40	22.36	20.85	22.09	100M
10	2026-09-16	21.50	21.69	20.31	20.72	67M
11	2026-09-15	21.32	21.65	20.58	21.05	72M
12	2026-09-14	21.60	22.30	20.77	20.90	87M

52W

Data range

10.81 61.0% 26.79

High/low over the last 250 trading days, and where the price sits.

← Stocks