China Merchants Energy Shipping Co., Ltd. (SHA:601872)
China · Delayed Price · Currency is CNY 6.59
+0.38 (6.12%)
Aug 22, 2025, 3:00 PM CST
SHA:601872 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.28 | 6.64 | 6.28 | 6.59 | 6.59 | 6.12% | 226,940,457 |
| Aug 21, 2025 | 6.14 | 6.21 | 6.13 | 6.21 | 6.21 | 0.81% | 44,759,183 |
| Aug 20, 2025 | 6.10 | 6.16 | 6.07 | 6.16 | 6.16 | 0.98% | 36,772,084 |
| Aug 19, 2025 | 6.11 | 6.12 | 6.10 | 6.10 | 6.10 | - | 28,189,798 |
| Aug 18, 2025 | 6.11 | 6.14 | 6.10 | 6.10 | 6.10 | - | 45,099,010 |
| Aug 15, 2025 | 6.13 | 6.16 | 6.10 | 6.10 | 6.10 | -0.49% | 45,315,743 |
| Aug 14, 2025 | 6.15 | 6.23 | 6.12 | 6.13 | 6.13 | -0.16% | 45,896,965 |
| Aug 13, 2025 | 6.17 | 6.19 | 6.13 | 6.14 | 6.14 | -0.49% | 31,550,006 |
| Aug 12, 2025 | 6.17 | 6.20 | 6.16 | 6.17 | 6.17 | - | 23,560,489 |
| Aug 11, 2025 | 6.20 | 6.22 | 6.16 | 6.17 | 6.17 | -0.64% | 30,043,632 |
| Aug 8, 2025 | 6.20 | 6.23 | 6.19 | 6.21 | 6.21 | 0.16% | 23,174,552 |
| Aug 7, 2025 | 6.25 | 6.26 | 6.19 | 6.20 | 6.20 | -0.80% | 28,404,072 |
| Aug 6, 2025 | 6.12 | 6.25 | 6.12 | 6.25 | 6.25 | 2.12% | 63,175,140 |
| Aug 5, 2025 | 6.07 | 6.13 | 6.06 | 6.12 | 6.12 | 0.82% | 28,625,815 |
| Aug 4, 2025 | 6.03 | 6.08 | 6.02 | 6.07 | 6.07 | 0.33% | 16,564,720 |
| Aug 1, 2025 | 6.06 | 6.08 | 6.03 | 6.05 | 6.05 | -0.17% | 28,578,222 |
| Jul 31, 2025 | 6.15 | 6.16 | 6.05 | 6.06 | 6.06 | -1.78% | 53,842,445 |
| Jul 30, 2025 | 6.14 | 6.22 | 6.12 | 6.17 | 6.17 | 0.49% | 39,729,421 |
| Jul 29, 2025 | 6.16 | 6.18 | 6.12 | 6.14 | 6.14 | -0.32% | 30,153,953 |
| Jul 28, 2025 | 6.28 | 6.29 | 6.15 | 6.16 | 6.16 | -1.75% | 50,875,148 |
| Jul 25, 2025 | 6.31 | 6.38 | 6.26 | 6.27 | 6.27 | -0.16% | 55,448,543 |
| Jul 24, 2025 | 6.25 | 6.28 | 6.22 | 6.28 | 6.28 | 0.96% | 46,083,118 |
| Jul 23, 2025 | 6.25 | 6.29 | 6.20 | 6.22 | 6.22 | -0.16% | 57,039,082 |
| Jul 22, 2025 | 6.18 | 6.24 | 6.13 | 6.23 | 6.23 | 0.81% | 62,537,322 |
| Jul 21, 2025 | 6.08 | 6.18 | 6.08 | 6.18 | 6.18 | 1.48% | 48,384,849 |
| Jul 18, 2025 | 6.09 | 6.10 | 6.07 | 6.09 | 6.09 | 0.16% | 27,204,683 |
| Jul 17, 2025 | 6.09 | 6.10 | 6.07 | 6.08 | 6.08 | -0.16% | 23,702,050 |
| Jul 16, 2025 | 6.08 | 6.10 | 6.05 | 6.09 | 6.09 | - | 25,575,594 |
| Jul 15, 2025 | 6.16 | 6.17 | 6.08 | 6.09 | 6.09 | -0.98% | 42,906,621 |
| Jul 14, 2025 | 6.17 | 6.20 | 6.14 | 6.15 | 6.15 | 0.16% | 39,552,209 |
| Jul 11, 2025 | 6.12 | 6.21 | 6.11 | 6.14 | 6.14 | 0.33% | 53,226,109 |
| Jul 10, 2025 | 6.12 | 6.14 | 6.11 | 6.12 | 6.12 | - | 29,674,578 |
| Jul 9, 2025 | 6.15 | 6.16 | 6.12 | 6.12 | 6.12 | -0.49% | 30,039,286 |
| Jul 8, 2025 | 6.14 | 6.16 | 6.11 | 6.15 | 6.15 | 0.49% | 26,071,854 |
| Jul 7, 2025 | 6.13 | 6.14 | 6.10 | 6.12 | 6.12 | -0.16% | 21,443,215 |
| Jul 4, 2025 | 6.14 | 6.17 | 6.12 | 6.13 | 6.13 | -0.33% | 27,512,752 |
| Jul 3, 2025 | 6.17 | 6.18 | 6.12 | 6.15 | 6.15 | -0.32% | 34,059,620 |
| Jul 2, 2025 | 6.24 | 6.26 | 6.17 | 6.17 | 6.17 | -0.96% | 40,170,862 |
| Jul 1, 2025 | 6.26 | 6.27 | 6.22 | 6.23 | 6.23 | -0.48% | 26,110,345 |
| Jun 30, 2025 | 6.22 | 6.27 | 6.19 | 6.26 | 6.26 | 0.16% | 44,421,322 |
| Jun 27, 2025 | 6.22 | 6.27 | 6.18 | 6.25 | 6.25 | - | 41,882,423 |
| Jun 26, 2025 | 6.17 | 6.30 | 6.17 | 6.25 | 6.25 | 0.81% | 60,214,794 |
| Jun 25, 2025 | 6.14 | 6.21 | 6.10 | 6.20 | 6.20 | - | 85,667,926 |
| Jun 24, 2025 | 6.17 | 6.25 | 6.00 | 6.20 | 6.20 | -5.49% | 161,620,233 |
| Jun 23, 2025 | 6.77 | 6.79 | 6.41 | 6.56 | 6.56 | 0.61% | 146,524,455 |
| Jun 20, 2025 | 6.48 | 6.60 | 6.42 | 6.52 | 6.52 | 0.46% | 62,948,202 |
| Jun 19, 2025 | 6.50 | 6.57 | 6.40 | 6.49 | 6.49 | -2.70% | 58,365,370 |
| Jun 18, 2025 | 6.78 | 6.80 | 6.64 | 6.67 | 6.51 | -0.30% | 59,823,861 |
| Jun 17, 2025 | 6.60 | 6.76 | 6.51 | 6.69 | 6.53 | 1.52% | 101,749,715 |
| Jun 16, 2025 | 6.66 | 6.68 | 6.50 | 6.59 | 6.44 | -0.30% | 95,610,017 |