China Merchants Energy Shipping Co., Ltd. (SHA:601872)
China · Delayed Price · Currency is CNY 8.26
-0.24 (-2.82%)
Oct 24, 2025, 3:00 PM CST
SHA:601872 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 8.68 | 8.82 | 8.20 | 8.26 | 8.26 | -2.82% | 83,479,669 |
| Oct 23, 2025 | 8.58 | 8.64 | 8.31 | 8.50 | 8.43 | -0.12% | 68,546,456 |
| Oct 22, 2025 | 8.60 | 8.70 | 8.46 | 8.51 | 8.44 | -2.63% | 69,862,427 |
| Oct 21, 2025 | 8.80 | 8.84 | 8.60 | 8.74 | 8.67 | -0.57% | 49,807,226 |
| Oct 20, 2025 | 8.70 | 8.89 | 8.61 | 8.79 | 8.72 | 1.15% | 62,693,505 |
| Oct 17, 2025 | 8.92 | 8.97 | 8.66 | 8.69 | 8.62 | -1.92% | 53,909,668 |
| Oct 16, 2025 | 8.91 | 8.99 | 8.75 | 8.86 | 8.79 | 1.26% | 71,432,635 |
| Oct 15, 2025 | 9.00 | 9.04 | 8.49 | 8.75 | 8.68 | -3.42% | 100,521,947 |
| Oct 14, 2025 | 9.28 | 9.38 | 8.99 | 9.06 | 8.99 | -0.44% | 106,092,446 |
| Oct 13, 2025 | 8.93 | 9.33 | 8.78 | 9.10 | 9.03 | 4.96% | 165,670,292 |
| Oct 10, 2025 | 8.50 | 8.81 | 8.45 | 8.67 | 8.60 | 4.08% | 118,063,531 |
| Oct 9, 2025 | 8.45 | 8.53 | 8.06 | 8.33 | 8.26 | -6.19% | 176,419,463 |
| Sep 30, 2025 | 8.59 | 8.91 | 8.59 | 8.88 | 8.81 | 1.60% | 73,473,986 |
| Sep 29, 2025 | 8.55 | 8.74 | 8.27 | 8.74 | 8.67 | 2.46% | 88,836,886 |
| Sep 26, 2025 | 8.57 | 8.67 | 8.47 | 8.53 | 8.46 | -1.39% | 58,692,294 |
| Sep 25, 2025 | 8.85 | 8.90 | 8.50 | 8.65 | 8.58 | -3.46% | 94,971,763 |
| Sep 24, 2025 | 8.87 | 9.10 | 8.71 | 8.96 | 8.96 | 2.87% | 105,004,199 |
| Sep 23, 2025 | 8.63 | 8.91 | 8.50 | 8.71 | 8.71 | -0.68% | 89,295,274 |
| Sep 22, 2025 | 8.70 | 8.79 | 8.40 | 8.77 | 8.77 | -1.02% | 120,289,398 |
| Sep 19, 2025 | 8.60 | 8.98 | 8.50 | 8.86 | 8.86 | 2.19% | 122,880,749 |
| Sep 18, 2025 | 8.88 | 8.97 | 8.56 | 8.67 | 8.67 | -3.13% | 129,329,205 |
| Sep 17, 2025 | 9.03 | 9.30 | 8.78 | 8.95 | 8.95 | 1.82% | 123,426,927 |
| Sep 16, 2025 | 8.75 | 9.16 | 8.52 | 8.79 | 8.79 | -2.01% | 178,062,774 |
| Sep 15, 2025 | 8.70 | 9.20 | 8.69 | 8.97 | 8.97 | 7.17% | 208,839,573 |
| Sep 12, 2025 | 8.53 | 8.69 | 8.21 | 8.37 | 8.37 | 3.46% | 196,011,831 |
| Sep 11, 2025 | 7.97 | 8.27 | 7.96 | 8.09 | 8.09 | -0.12% | 120,149,721 |
| Sep 10, 2025 | 7.91 | 8.23 | 7.86 | 8.10 | 8.10 | -0.37% | 168,555,560 |
| Sep 9, 2025 | 7.94 | 8.47 | 7.65 | 8.13 | 8.13 | 2.39% | 282,993,581 |
| Sep 8, 2025 | 7.72 | 7.94 | 7.67 | 7.94 | 7.94 | 9.97% | 114,508,473 |
| Sep 5, 2025 | 7.05 | 7.27 | 7.03 | 7.22 | 7.22 | 5.87% | 166,721,964 |
| Sep 4, 2025 | 6.76 | 6.96 | 6.76 | 6.82 | 6.82 | 2.25% | 123,094,656 |
| Sep 3, 2025 | 6.68 | 6.73 | 6.56 | 6.67 | 6.67 | 0.15% | 51,699,918 |
| Sep 2, 2025 | 6.67 | 6.69 | 6.57 | 6.66 | 6.66 | 0.15% | 65,474,601 |
| Sep 1, 2025 | 6.55 | 6.74 | 6.51 | 6.65 | 6.65 | 2.47% | 85,227,230 |
| Aug 29, 2025 | 6.72 | 6.75 | 6.45 | 6.49 | 6.49 | -2.84% | 89,451,656 |
| Aug 28, 2025 | 6.53 | 6.77 | 6.52 | 6.68 | 6.68 | 2.93% | 115,823,100 |
| Aug 27, 2025 | 6.66 | 6.70 | 6.49 | 6.49 | 6.49 | -2.55% | 68,634,813 |
| Aug 26, 2025 | 6.58 | 6.69 | 6.57 | 6.66 | 6.66 | 0.91% | 74,139,997 |
| Aug 25, 2025 | 6.54 | 6.61 | 6.48 | 6.60 | 6.60 | 0.15% | 100,585,603 |
| 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 |