COSCO SHIPPING Holdings Co., Ltd. CICOY
10.84 USD -0.10 (-0.91%)
Regular-session close
10.80 Day range 10.86
8.26 52-week range 11.73
- YTD
- +21.80%
- 1 year
- +18.34%
CICOY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 11.04 | 11.04 | 10.90 | 10.94 | +0.17 | +1.58% | 1,100 |
| Nov 11, 2026 | 10.77 | 10.84 | 10.71 | 10.77 | -0.22 | -2.00% | 524,300 |
| Nov 10, 2026 | 10.80 | 10.99 | 10.72 | 10.99 | -0.34 | -3.00% | 11,500 |
| Nov 9, 2026 | 11.19 | 11.33 | 11.18 | 11.33 | +0.20 | +1.80% | 5,700 |
| Nov 6, 2026 | 11.19 | 11.31 | 11.09 | 11.13 | -0.18 | -1.59% | 1,900 |
| Nov 5, 2026 | 11.23 | 11.31 | 11.01 | 11.31 | -0.19 | -1.65% | 2,400 |
| Nov 4, 2026 | 11.69 | 11.73 | 11.50 | 11.50 | +0.39 | +3.51% | 5,000 |
| Nov 3, 2026 | 11.21 | 11.21 | 11.11 | 11.11 | -0.24 | -2.11% | 800 |
| Nov 2, 2026 | 11.43 | 11.60 | 11.35 | 11.35 | -0.09 | -0.79% | 54,800 |
| Oct 30, 2026 | 11.17 | 11.48 | 11.17 | 11.44 | +1.01 | +9.68% | 2,700 |
| Oct 29, 2026 | 10.90 | 10.90 | 10.18 | 10.43 | -0.39 | -3.60% | 3,200 |
| Oct 28, 2026 | 10.61 | 10.82 | 10.53 | 10.82 | +0.13 | +1.22% | 1,700 |
| Oct 27, 2026 | 10.69 | 10.69 | 10.62 | 10.69 | +0.14 | +1.33% | 4,200 |
| Oct 26, 2026 | 10.46 | 10.89 | 10.42 | 10.55 | +0.15 | +1.44% | 2,000 |
| Oct 23, 2026 | 10.40 | 10.40 | 10.35 | 10.40 | -0.22 | -2.07% | 11,300 |
| Oct 22, 2026 | 10.62 | 10.62 | 10.17 | 10.62 | -0.46 | -4.15% | 1,900 |
| Oct 21, 2026 | 10.78 | 11.12 | 10.78 | 11.08 | +0.04 | +0.36% | 2,400 |
| Oct 20, 2026 | 10.85 | 11.04 | 10.68 | 11.04 | +0.19 | +1.75% | 1,700 |
| Oct 19, 2026 | 10.88 | 11.01 | 10.85 | 10.85 | -0.15 | -1.36% | 5,900 |
| Oct 16, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | +0.14 | +1.29% | 1,500 |
| Oct 15, 2026 | 10.88 | 11.03 | 10.74 | 10.86 | -0.31 | -2.78% | 1,500 |
| Oct 14, 2026 | 11.30 | 11.30 | 11.11 | 11.17 | +0.15 | +1.36% | 2,300 |
| Oct 13, 2026 | 10.98 | 11.30 | 10.98 | 11.02 | +0.18 | +1.66% | 2,200 |
| Oct 12, 2026 | 10.80 | 10.94 | 10.76 | 10.84 | +0.08 | +0.74% | 1,400 |
| Oct 9, 2026 | 10.80 | 10.94 | 10.65 | 10.76 | +0.22 | +2.09% | 2,600 |
| Oct 8, 2026 | 10.41 | 10.75 | 10.41 | 10.54 | +0.04 | +0.38% | 4,200 |
| Oct 7, 2026 | 10.35 | 10.50 | 10.35 | 10.50 | -0.09 | -0.85% | 6,500 |
| Oct 6, 2026 | 10.49 | 10.84 | 10.31 | 10.59 | -0.01 | -0.09% | 1,900 |
| Oct 5, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | -0.37 | -3.37% | 1,200 |
| Oct 2, 2026 | 10.53 | 10.97 | 10.53 | 10.97 | +0.48 | +4.58% | 1,700 |
| Oct 1, 2026 | 10.23 | 10.49 | 10.23 | 10.49 | -0.01 | -0.10% | 7,100 |
| Sep 30, 2026 | 10.50 | 10.50 | 10.33 | 10.50 | -0.05 | -0.47% | 5,700 |
| Sep 29, 2026 | 10.55 | 10.94 | 10.47 | 10.55 | -0.10 | -0.94% | 3,500 |
| Sep 28, 2026 | 10.55 | 10.65 | 10.55 | 10.65 | +0.15 | +1.43% | 1,900 |
| Sep 25, 2026 | 10.57 | 10.57 | 10.34 | 10.50 | -0.15 | -1.41% | 20,100 |
| Sep 24, 2026 | 10.19 | 10.77 | 10.19 | 10.65 | -0.17 | -1.57% | 243,400 |
| Sep 23, 2026 | 10.80 | 10.82 | 10.80 | 10.82 | -0.04 | -0.37% | 700 |
| Sep 22, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 10.84 | 10.86 | 10.82 | 10.86 | +0.38 | +3.63% | 1,400 |
| Sep 18, 2026 | 10.26 | 10.57 | 10.26 | 10.48 | -0.17 | -1.60% | 900 |
| Sep 17, 2026 | 10.65 | 10.65 | 10.47 | 10.65 | +0.18 | +1.72% | 1,500 |
| Sep 16, 2026 | 10.30 | 10.54 | 10.25 | 10.47 | +0.15 | +1.45% | 7,100 |
| Sep 15, 2026 | 10.54 | 10.65 | 10.25 | 10.32 | -0.33 | -3.10% | 5,500 |
| Sep 14, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | +0.10 | +0.95% | 200 |
| Sep 11, 2026 | 10.61 | 10.61 | 10.55 | 10.55 | -0.05 | -0.47% | 500 |
| Sep 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | -0.24 | -2.21% | 300 |
| Sep 9, 2026 | 10.83 | 10.84 | 10.83 | 10.84 | +0.29 | +2.75% | 600 |
| Sep 8, 2026 | 10.96 | 10.96 | 10.55 | 10.55 | +0.28 | +2.73% | 60,100 |
| Sep 4, 2026 | 10.33 | 10.33 | 10.15 | 10.27 | -0.38 | -3.57% | 5,000 |
| Sep 3, 2026 | 10.59 | 10.95 | 10.59 | 10.65 | +0.32 | +3.10% | 16,700 |
| Sep 2, 2026 | 10.75 | 10.75 | 10.33 | 10.33 | -0.61 | -5.58% | 2,200 |
| Sep 1, 2026 | 10.60 | 11.20 | 10.60 | 10.94 | 0.00 | 0.00% | 59,000 |
| Aug 31, 2026 | 10.73 | 10.94 | 10.73 | 10.94 | -0.01 | -0.09% | 2,200 |
| Aug 28, 2026 | 10.75 | 10.95 | 10.75 | 10.95 | -0.15 | -1.35% | 600 |
| Aug 27, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | +0.17 | +1.56% | 700 |
| Aug 26, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | -0.21 | -1.89% | 100 |
| Aug 25, 2026 | 11.35 | 11.55 | 11.11 | 11.14 | -0.12 | -1.07% | 17,600 |
| Aug 24, 2026 | 11.22 | 11.42 | 11.16 | 11.26 | -0.03 | -0.27% | 18,400 |
| Aug 21, 2026 | 11.25 | 11.54 | 11.25 | 11.29 | +0.30 | +2.73% | 16,500 |
| Aug 20, 2026 | 10.84 | 10.99 | 10.76 | 10.99 | +0.13 | +1.20% | 10,900 |
| Aug 19, 2026 | 10.50 | 10.86 | 10.50 | 10.86 | +0.29 | +2.74% | 5,800 |
| Aug 18, 2026 | 10.45 | 10.60 | 10.40 | 10.57 | +0.17 | +1.63% | 2,800 |
| Aug 17, 2026 | 10.24 | 10.40 | 10.20 | 10.40 | +0.63 | +6.45% | 2,400 |
| Aug 14, 2026 | 9.53 | 9.77 | 9.53 | 9.77 | +0.08 | +0.83% | 4,800 |
| Aug 13, 2026 | 9.55 | 9.69 | 9.43 | 9.69 | -0.09 | -0.92% | 5,400 |
65 days, newest first. Daily bars as drawn on the CICOY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.