COSCO SHIPPING Holdings

中远海控 SH601919 Forward-adjusted MAIN R Margin-eligible · 2014-09-22

16.37 +0.04 (+0.24%)

Sectors

ThemeCentral SOEs +0.52% ThemeShipping Concept +0.55% IndustryPorts & Shipping +0.82% RegionTianjin +0.41%

✦ AI analysis

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

Open

16.30

High

16.51

Low

16.26

Prev close

16.33

Amplitude

1.53%

Volume

53.0M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

16.36

MA10

16.38

MA20

16.31

MA60

15.83

🕰 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	16.30	16.51	16.26	16.37	53M
2	2026-09-29	16.43	16.45	16.04	16.33	74M
3	2026-09-28	16.44	16.58	16.19	16.46	73M
4	2026-09-24	16.31	16.40	16.20	16.30	43M
5	2026-09-23	16.50	16.55	16.29	16.36	47M
6	2026-09-22	16.68	16.72	16.39	16.56	68M
7	2026-09-21	16.10	16.74	16.06	16.71	108M
8	2026-09-18	16.13	16.28	16.06	16.10	68M
9	2026-09-17	16.42	16.42	15.90	16.27	89M
10	2026-09-16	16.31	16.43	16.22	16.38	95M
11	2026-09-15	16.10	16.12	15.90	15.98	47M
12	2026-09-14	16.25	16.39	16.02	16.10	70M

52W

Data range

13.03 74.4% 17.52

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

← Stocks