Stock listing
Shanghai:600026 COSCO SHIPPING Energy Transportation Co., Ltd. (中远海能) 股价
Home listing (Shanghai) of COSCO SHIPPING Energy Transportation Co., Ltd.
Follow COSCO SHIPPING Energy Transportation Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600026
¥17.95 CNY -0.85 (-4.5%)
Delayed at least 15 minutes · 3:00 PM GMT+8, Nov 5, 2026
- Day range so far
- ¥17.11 – ¥18.40 CNYDelayed at least 15 minutes · 3:00 PM GMT+8, Nov 5, 2026
- Volume
- 86.95M sharesDelayed at least 15 minutes · 3:00 PM GMT+8, Nov 5, 2026
- Market cap
- ¥74.94B CNYDelayed at least 15 minutes · 3:00 PM GMT+8, Nov 5, 2026 · price × 4.18B shares outstanding
- 52-week range
- ¥11.19 – ¥27.17 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥1.39B CNYMedian day 65.51M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Shanghai:600026 · Home | ¥17.95 CNY | -0.85 (-4.5%) | 86,949,809 | ¥17.71 | ¥18.40 | ¥17.11 | ¥18.80 | Delayed 15+ min · 3:00 PM GMT+8, Nov 5, 2026 |
| HKEX:1138 | $16.26 HKD | -1.27 (-7.2%) | 60,172,384 | $16.63 | $17.10 | $16.04 | $17.53 | Close on Nov 5, 2026 |
| Frankfurt:HIFH | €1.756 EUR | -0.145 (-7.6%) | — | €1.756 | €1.756 | €1.756 | €1.901 | Close on Nov 5, 2026 |
| Hamburg:HIFH | €1.768 EUR | -0.192 (-9.8%) | — | €1.816 | €1.816 | €1.768 | €1.96 | Close on Nov 5, 2026 |
| Munich:HIFH | €1.85 EUR | -0.211 (-10.2%) | — | €1.85 | €1.85 | €1.85 | €2.06 | Close on Nov 5, 2026 |
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SSE:600026 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥17.95 | -0.85 | -4.5% | ¥17.71 | ¥18.40 | ¥17.11 | 86,949,809 | |
| ¥18.80 | +0.52 | +2.8% | ¥18.32 | ¥18.88 | ¥18.13 | 63,137,164 | |
| ¥18.28 | -1.08 | -5.6% | ¥18.10 | ¥18.47 | ¥17.71 | 71,445,033 | |
| ¥19.36 | +0.38 | +2.0% | ¥18.94 | ¥19.70 | ¥18.70 | 56,774,184 | |
| ¥18.98 | +0.48 | +2.6% | ¥18.45 | ¥19.48 | ¥18.33 | 58,807,054 | |
| ¥18.50 | -0.52 | -2.7% | ¥19.25 | ¥19.30 | ¥18.48 | 56,099,406 | |
| ¥19.02 | -0.46 | -2.4% | ¥19.13 | ¥19.20 | ¥18.58 | 44,841,079 | |
| ¥19.48 | +0.40 | +2.1% | ¥19.39 | ¥19.98 | ¥19.22 | 52,791,544 | |
| ¥19.08 | +0.69 | +3.8% | ¥18.56 | ¥19.28 | ¥18.53 | 51,768,263 | |
| ¥18.39 | +0.34 | +1.9% | ¥18.00 | ¥18.57 | ¥17.74 | 54,009,399 | |
| ¥18.05 | -1.31 | -6.8% | ¥19.50 | ¥19.50 | ¥17.91 | 56,810,975 | |
| ¥19.36 | -0.06 | -0.3% | ¥19.31 | ¥19.74 | ¥19.14 | 44,431,297 | |
| ¥19.42 | -0.38 | -1.9% | ¥19.02 | ¥19.52 | ¥18.90 | 66,930,331 | |
| ¥19.80 | -0.27 | -1.3% | ¥19.98 | ¥20.38 | ¥19.38 | 50,189,940 | |
| ¥20.07 | -0.86 | -4.1% | ¥20.72 | ¥20.83 | ¥19.81 | 89,609,401 | |
| ¥20.93 | -2.32 | -10.0% | ¥21.88 | ¥22.04 | ¥20.93 | 74,130,219 | |
| ¥23.25 | +0.55 | +2.4% | ¥22.69 | ¥23.62 | ¥22.32 | 88,947,030 | |
| ¥22.70 | +1.05 | +4.8% | ¥22.20 | ¥23.27 | ¥21.83 | 98,351,969 | |
| ¥21.65 | -1.84 | -7.8% | ¥23.20 | ¥23.35 | ¥21.40 | 96,875,525 | |
| ¥23.49 | +0.87 | +3.8% | ¥23.07 | ¥23.60 | ¥22.22 | 155,656,721 | |
| ¥22.62 | +2.06 | +10.0% | ¥21.94 | ¥22.62 | ¥21.70 | 38,688,510 | |
| ¥20.56 | +0.29 | +1.4% | ¥20.31 | ¥20.86 | ¥20.21 | 44,668,807 | |
| ¥20.27 | -0.96 | -4.5% | ¥21.02 | ¥21.23 | ¥20.24 | 70,583,254 | |
| ¥21.23 | -0.17 | -0.8% | ¥21.56 | ¥21.85 | ¥21.09 | 53,702,205 | |
| ¥21.40 | +0.32 | +1.5% | ¥21.25 | ¥21.63 | ¥21.05 | 55,068,802 | |
| ¥21.08 | -0.83 | -3.8% | ¥21.55 | ¥21.75 | ¥21.04 | 65,506,432 | |
| ¥21.91 | -1.01 | -4.4% | ¥22.33 | ¥22.37 | ¥21.38 | 94,584,579 | |
| ¥22.92 | +0.85 | +3.9% | ¥22.12 | ¥23.08 | ¥21.82 | 97,264,647 | |
| ¥22.07 | -0.02 | -0.1% | ¥21.52 | ¥22.30 | ¥20.89 | 95,141,651 | |
| ¥22.09 | +1.37 | +6.6% | ¥21.40 | ¥22.36 | ¥20.85 | 100,416,149 | |
| ¥20.72 | -0.33 | -1.6% | ¥21.50 | ¥21.69 | ¥20.31 | 66,579,361 | |
| ¥21.05 | +0.15 | +0.7% | ¥21.32 | ¥21.65 | ¥20.58 | 71,619,506 | |
| ¥20.90 | +0.04 | +0.2% | ¥21.60 | ¥22.30 | ¥20.77 | 87,307,534 | |
| ¥20.86 | -0.44 | -2.1% | ¥21.82 | ¥21.96 | ¥20.61 | 68,981,102 | |
| ¥21.30 | -0.13 | -0.6% | ¥21.50 | ¥21.50 | ¥20.69 | 74,501,885 | |
| ¥21.43 | +1.20 | +5.9% | ¥20.23 | ¥21.62 | ¥19.99 | 104,276,380 | |
| ¥20.23 | +0.48 | +2.4% | ¥19.95 | ¥20.45 | ¥19.73 | 58,258,444 | |
| ¥19.75 | -0.59 | -2.9% | ¥20.97 | ¥21.05 | ¥19.68 | 68,496,226 | |
| ¥20.34 | +0.01 | 0.0% | ¥20.50 | ¥21.18 | ¥20.20 | 90,550,895 | |
| ¥20.33 | +1.64 | +8.8% | ¥18.90 | ¥20.56 | ¥18.90 | 115,717,966 | |
| ¥18.69 | -0.38 | -2.0% | ¥19.34 | ¥19.34 | ¥18.58 | 49,725,476 | |
| ¥19.07 | -0.15 | -0.8% | ¥18.96 | ¥19.48 | ¥18.79 | 54,335,238 | |
| ¥19.22 | +0.41 | +2.2% | ¥18.99 | ¥19.35 | ¥18.38 | 74,928,829 | |
| ¥18.81 | +0.20 | +1.1% | ¥18.98 | ¥19.10 | ¥18.62 | 45,529,786 | |
| ¥18.61 | +0.04 | +0.2% | ¥18.13 | ¥18.70 | ¥18.08 | 49,919,966 | |
| ¥18.57 | -0.47 | -2.5% | ¥18.60 | ¥19.15 | ¥18.47 | 54,961,615 | |
| ¥19.04 | -0.10 | -0.5% | ¥19.37 | ¥19.43 | ¥18.73 | 57,014,741 | |
| ¥19.14 | -0.44 | -2.2% | ¥19.57 | ¥19.85 | ¥19.10 | 84,348,294 | |
| ¥19.58 | +1.27 | +6.9% | ¥18.46 | ¥19.69 | ¥18.42 | 111,915,824 | |
| ¥18.31 | -0.01 | -0.1% | ¥18.50 | ¥19.23 | ¥18.20 | 90,771,737 | |
| ¥18.32 | +0.32 | +1.8% | ¥18.30 | ¥18.83 | ¥17.92 | 88,638,837 | |
| ¥18.00 | +0.30 | +1.7% | ¥17.82 | ¥18.15 | ¥17.65 | 42,923,321 | |
| ¥17.70 | +1.00 | +6.0% | ¥16.87 | ¥17.75 | ¥16.75 | 56,944,255 | |
| ¥16.70 | -0.05 | -0.3% | ¥16.99 | ¥17.03 | ¥16.45 | 31,440,855 | |
| ¥16.75 | +0.01 | +0.1% | ¥16.94 | ¥17.11 | ¥16.66 | 33,262,730 | |
| ¥16.74 | +0.44 | +2.7% | ¥16.34 | ¥16.83 | ¥16.31 | 48,181,112 | |
| ¥16.30 | -1.36 | -7.7% | ¥17.54 | ¥17.75 | ¥16.29 | 96,455,803 | |
| ¥17.66 | -0.04 | -0.2% | ¥17.55 | ¥17.92 | ¥17.31 | 39,487,563 | |
| ¥17.70 | +0.24 | +1.4% | ¥17.80 | ¥17.88 | ¥17.56 | 44,958,927 | |
| ¥17.46 | -0.41 | -2.3% | ¥17.61 | ¥17.89 | ¥17.13 | 62,252,759 | |
| ¥17.87 | +1.02 | +6.1% | ¥16.80 | ¥17.99 | ¥16.30 | 83,032,115 |
- Ticker
- Shanghai:600026
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 29, 2026
(600026)"Cosco Shipping Energy Transportation Co., Ltd."Report for Q3 2026
Latest deck · Aug 28, 2026
H1 2026 Earnings Presentation
Earnings · 25 slides
Latest news
(600026)"Cosco Shipping Energy Transportation Co., Ltd."Report for Q3 2026
Oct 29, 2026
Closed ¥18.50 (-2.7%) on Oct 29, 2026
(600026)"Cosco Shipping Energy Transportation Co., Ltd."Announcement on Resolutions of the 15th Meeting of the Board of Directors in 2026
Oct 29, 2026
Closed ¥18.50 (-2.7%) on Oct 29, 2026
(600026)"Cosco Shipping Energy Transportation Co., Ltd."Announcement on Resignation of the Chief Financial Officer
Oct 29, 2026
Closed ¥18.50 (-2.7%) on Oct 29, 2026
(600026)"Cosco Shipping Energy Transportation Co., Ltd."Announcement on Investment in the Construction of One LEG Carrier by Controlled Subsidiary and Related Party Transaction
Oct 29, 2026
Closed ¥18.50 (-2.7%) on Oct 29, 2026
(600026)"Cosco Shipping Energy Transportation Co., Ltd."Announcement on Implementation of the Adjustment of Exercise Price under the 2023 Stock Option Incentive Plan
Oct 15, 2026
Closed ¥20.93 (-10.0%) on Oct 15, 2026
(600026)"Cosco Shipping Energy Transportation Co., Ltd."Announcement on Implementation of Interim Dividend Distribution for 2026
Oct 15, 2026
Closed ¥20.93 (-10.0%) on Oct 15, 2026
(600026)"Cosco Shipping Energy Transportation Co., Ltd."Announcement on Self-exercise Results in Q3 2026 under the 2023 Stock Option Incentive Plan and Share Changes
Oct 9, 2026
Closed ¥23.49 (+3.8%) on Oct 9, 2026
(600026)"Cosco Shipping Energy Transportation Co., Ltd."Announcement on Resolutions of the 14th Meeting of the Board of Directors in 2026
Oct 9, 2026
Closed ¥23.49 (+3.8%) on Oct 9, 2026
(600026)"Cosco Shipping Energy Transportation Co., Ltd."Announcement on Resolutions of the 13th Meeting of the Board of Directors in 2026
Sep 29, 2026
Closed ¥20.27 (-4.5%) on Sep 29, 2026
Announcement on Capital Increase in Wholly-owned Subsidiary
Sep 29, 2026
Closed ¥20.27 (-4.5%) on Sep 29, 2026
Decks
H1 2026 Earnings Presentation
Earnings · 25 slides · Aug 28, 2026
Q1 2026 Earnings Presentation
Earnings · 24 slides · Apr 27, 2026
FY2025 Earnings Presentation
Earnings · 24 slides · Mar 26, 2026
H1 2025 Earnings Presentation
Earnings · 25 slides · Aug 29, 2025
COSCO SHIPPING Energy Transportation Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 41 in the last 12 months · 95 in all · newest Oct 29, 2026 · oldest 2019
- Decks
- 6 decks · latest Aug 28, 2026
Where COSCO SHIPPING Energy Transportation Co., Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Shanghai:600026 中远海能 · Home listing · This page | Shanghai | China | CNY |
| HKEX:1138 中遠海能 | HKEX | Hong Kong | HKD |
| gettex:HIFH | gettex | Germany | EUR |
| OTC:CSDXF | OTC | United States | USD |
| LS Exchange:A0M4XQ | LS Exchange | Germany | EUR |
| Lang & Schwarz:A0M4XQ | Lang & Schwarz | Germany | EUR |
| Tradegate:HIFH | Tradegate | Germany | EUR |
| Stuttgart:HIFH | Stuttgart | Germany | EUR |
| Dusseldorf:HIFH | Dusseldorf | Germany | EUR |
| Frankfurt:HIFH | Frankfurt | Germany | EUR |
| Hamburg:HIFH | Hamburg | Germany | EUR |
| Hanover:HIFH | Hanover | Germany | EUR |
| Munich:HIFH | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about COSCO SHIPPING Energy Transportation Co., Ltd.