China Merchants Energy Shipping Co., Ltd. (SHA:601872)
China · Delayed Price · Currency is CNY 11.22
-0.17 (-1.49%)
At close: Jan 16, 2026
SHA:601872 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 11.16 | 11.62 | 11.07 | 11.22 | 11.22 | -1.49% | 105,790,300 |
| Jan 15, 2026 | 11.14 | 11.72 | 11.12 | 11.39 | 11.39 | 1.24% | 93,510,060 |
| Jan 14, 2026 | 11.35 | 11.66 | 10.90 | 11.25 | 11.25 | 0.36% | 115,167,100 |
| Jan 13, 2026 | 10.72 | 11.35 | 10.64 | 11.21 | 11.21 | 4.77% | 148,553,287 |
| Jan 12, 2026 | 10.08 | 10.81 | 9.86 | 10.70 | 10.70 | 8.85% | 193,414,100 |
| Jan 9, 2026 | 9.86 | 10.08 | 9.67 | 9.83 | 9.83 | 2.40% | 142,704,800 |
| Jan 8, 2026 | 9.48 | 9.80 | 9.39 | 9.60 | 9.60 | 6.55% | 160,255,700 |
| Jan 7, 2026 | 9.25 | 9.48 | 8.97 | 9.01 | 9.01 | -1.42% | 70,557,370 |
| Jan 6, 2026 | 8.91 | 9.20 | 8.89 | 9.14 | 9.14 | 1.90% | 82,522,576 |
| Jan 5, 2026 | 8.98 | 9.17 | 8.85 | 8.97 | 8.97 | -0.11% | 85,724,450 |
| Dec 31, 2025 | 8.96 | 9.12 | 8.90 | 8.98 | 8.98 | - | 56,796,710 |
| Dec 30, 2025 | 9.04 | 9.09 | 8.93 | 8.98 | 8.98 | -1.54% | 48,872,474 |
| Dec 29, 2025 | 8.92 | 9.15 | 8.66 | 9.12 | 9.12 | 2.36% | 91,156,232 |
| Dec 26, 2025 | 8.95 | 9.06 | 8.78 | 8.91 | 8.91 | - | 53,298,200 |
| Dec 25, 2025 | 8.75 | 9.03 | 8.68 | 8.91 | 8.91 | 1.95% | 61,291,460 |
| Dec 24, 2025 | 8.73 | 8.83 | 8.57 | 8.74 | 8.74 | -2.02% | 83,341,143 |
| Dec 23, 2025 | 8.68 | 9.02 | 8.67 | 8.92 | 8.92 | -0.11% | 70,198,090 |
| Dec 22, 2025 | 8.53 | 9.03 | 8.51 | 8.93 | 8.93 | 4.94% | 108,020,100 |
| Dec 19, 2025 | 8.59 | 8.65 | 8.43 | 8.51 | 8.51 | -4.17% | 76,221,390 |
| Dec 18, 2025 | 8.74 | 8.98 | 8.73 | 8.88 | 8.88 | 1.37% | 60,248,220 |
| Dec 17, 2025 | 8.40 | 8.82 | 8.36 | 8.76 | 8.76 | 4.78% | 85,162,570 |
| Dec 16, 2025 | 8.60 | 8.62 | 8.30 | 8.36 | 8.36 | -3.02% | 54,945,900 |
| Dec 15, 2025 | 8.32 | 8.84 | 8.29 | 8.62 | 8.62 | 2.86% | 97,631,160 |
| Dec 12, 2025 | 8.26 | 8.49 | 8.25 | 8.38 | 8.38 | 2.20% | 78,036,380 |
| Dec 11, 2025 | 8.33 | 8.39 | 8.19 | 8.20 | 8.20 | -0.24% | 42,891,320 |
| Dec 10, 2025 | 8.10 | 8.24 | 7.94 | 8.22 | 8.22 | -0.12% | 56,827,710 |
| Dec 9, 2025 | 8.37 | 8.45 | 8.16 | 8.23 | 8.23 | -1.32% | 65,845,390 |
| Dec 8, 2025 | 8.32 | 8.37 | 8.20 | 8.34 | 8.34 | 0.24% | 77,226,610 |
| Dec 5, 2025 | 8.70 | 8.80 | 8.23 | 8.32 | 8.32 | -5.88% | 162,597,500 |
| Dec 4, 2025 | 8.93 | 9.19 | 8.81 | 8.84 | 8.84 | 0.91% | 97,845,570 |
| Dec 3, 2025 | 8.70 | 8.93 | 8.61 | 8.76 | 8.76 | 0.69% | 114,663,600 |
| Dec 2, 2025 | 9.47 | 9.66 | 8.69 | 8.70 | 8.70 | -9.94% | 241,211,500 |
| Dec 1, 2025 | 8.96 | 9.69 | 8.94 | 9.66 | 9.66 | 9.65% | 227,792,800 |
| Nov 28, 2025 | 8.76 | 8.95 | 8.65 | 8.81 | 8.81 | 1.85% | 69,870,720 |
| Nov 27, 2025 | 8.61 | 8.77 | 8.58 | 8.65 | 8.65 | - | 55,082,530 |
| Nov 26, 2025 | 8.68 | 8.79 | 8.50 | 8.65 | 8.65 | -2.26% | 93,637,960 |
| Nov 25, 2025 | 8.81 | 9.01 | 8.67 | 8.85 | 8.85 | -1.99% | 100,950,514 |
| Nov 24, 2025 | 9.03 | 9.29 | 8.88 | 9.03 | 9.03 | 2.96% | 139,142,178 |
| Nov 21, 2025 | 9.00 | 9.27 | 8.76 | 8.77 | 8.77 | -2.23% | 89,276,060 |
| Nov 20, 2025 | 9.14 | 9.26 | 8.93 | 8.97 | 8.97 | -3.34% | 74,018,340 |
| Nov 19, 2025 | 9.03 | 9.38 | 8.99 | 9.28 | 9.28 | 4.86% | 112,354,200 |
| Nov 18, 2025 | 9.18 | 9.25 | 8.78 | 8.85 | 8.85 | -3.80% | 81,145,000 |
| Nov 17, 2025 | 9.31 | 9.43 | 9.04 | 9.20 | 9.20 | 0.44% | 86,853,810 |
| Nov 14, 2025 | 9.30 | 9.55 | 9.11 | 9.16 | 9.16 | 0.88% | 112,735,500 |
| Nov 13, 2025 | 8.95 | 9.23 | 8.85 | 9.08 | 9.08 | 6.07% | 119,002,900 |
| Nov 12, 2025 | 8.52 | 8.69 | 8.37 | 8.56 | 8.56 | 0.59% | 71,502,420 |
| Nov 11, 2025 | 8.56 | 8.69 | 8.48 | 8.51 | 8.51 | -0.12% | 45,295,170 |
| Nov 10, 2025 | 8.52 | 8.67 | 8.46 | 8.52 | 8.52 | -1.73% | 62,218,250 |
| Nov 7, 2025 | 8.54 | 8.82 | 8.53 | 8.67 | 8.67 | 1.88% | 72,387,540 |
| Nov 6, 2025 | 8.34 | 8.58 | 8.33 | 8.51 | 8.51 | 1.43% | 61,318,090 |