China Merchants Energy Shipping Co., Ltd. (SHA:601872)
China · Delayed Price · Currency is CNY 11.36
-0.29 (-2.49%)
At close: Feb 6, 2026
SHA:601872 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 11.50 | 11.55 | 11.23 | 11.36 | 11.36 | -2.49% | 81,522,020 |
| Feb 5, 2026 | 12.00 | 12.24 | 11.42 | 11.65 | 11.65 | -2.92% | 125,241,050 |
| Feb 4, 2026 | 11.70 | 12.15 | 11.49 | 12.00 | 12.00 | 4.17% | 154,345,547 |
| Feb 3, 2026 | 11.07 | 11.55 | 10.84 | 11.52 | 11.52 | 6.77% | 130,141,966 |
| Feb 2, 2026 | 11.30 | 11.60 | 10.73 | 10.79 | 10.79 | -5.02% | 127,926,600 |
| Jan 30, 2026 | 11.08 | 11.50 | 11.03 | 11.36 | 11.36 | 2.99% | 131,873,200 |
| Jan 29, 2026 | 11.40 | 11.52 | 10.95 | 11.03 | 11.03 | -1.25% | 114,454,600 |
| Jan 28, 2026 | 11.42 | 11.44 | 10.94 | 11.17 | 11.17 | -0.62% | 106,450,700 |
| Jan 27, 2026 | 11.22 | 11.64 | 11.10 | 11.24 | 11.24 | -1.23% | 120,937,800 |
| Jan 26, 2026 | 11.05 | 11.45 | 11.05 | 11.38 | 11.38 | 5.27% | 141,182,000 |
| Jan 23, 2026 | 10.98 | 11.10 | 10.69 | 10.81 | 10.81 | -2.26% | 94,524,914 |
| Jan 22, 2026 | 11.05 | 11.45 | 11.00 | 11.06 | 11.06 | 0.09% | 70,694,290 |
| Jan 21, 2026 | 11.17 | 11.28 | 10.92 | 11.05 | 11.05 | -1.78% | 82,997,367 |
| Jan 20, 2026 | 11.45 | 11.56 | 11.05 | 11.25 | 11.25 | -1.75% | 88,545,730 |
| Jan 19, 2026 | 11.28 | 11.72 | 11.28 | 11.45 | 11.45 | 2.05% | 91,554,090 |
| 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 |