China Merchants Energy Shipping Co., Ltd. (SHA:601872)
China flag China · Delayed Price · Currency is CNY
6.04
-0.02 (-0.33%)
Aug 1, 2025, 2:45 PM CST

SHA:601872 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20256.066.086.036.056.05-0.17%28,578,222
Jul 31, 20256.156.166.056.066.06-1.78%53,842,445
Jul 30, 20256.146.226.126.176.170.49%39,729,421
Jul 29, 20256.166.186.126.146.14-0.32%30,153,953
Jul 28, 20256.286.296.156.166.16-1.75%50,875,148
Jul 25, 20256.316.386.266.276.27-0.16%55,448,543
Jul 24, 20256.256.286.226.286.280.96%46,083,118
Jul 23, 20256.256.296.206.226.22-0.16%57,039,082
Jul 22, 20256.186.246.136.236.230.81%62,537,322
Jul 21, 20256.086.186.086.186.181.48%48,384,849
Jul 18, 20256.096.106.076.096.090.16%27,204,683
Jul 17, 20256.096.106.076.086.08-0.16%23,702,050
Jul 16, 20256.086.106.056.096.09-25,575,594
Jul 15, 20256.166.176.086.096.09-0.98%42,906,621
Jul 14, 20256.176.206.146.156.150.16%39,552,209
Jul 11, 20256.126.216.116.146.140.33%53,226,109
Jul 10, 20256.126.146.116.126.12-29,674,578
Jul 9, 20256.156.166.126.126.12-0.49%30,039,286
Jul 8, 20256.146.166.116.156.150.49%26,071,854
Jul 7, 20256.136.146.106.126.12-0.16%21,443,215
Jul 4, 20256.146.176.126.136.13-0.33%27,512,752
Jul 3, 20256.176.186.126.156.15-0.32%34,059,620
Jul 2, 20256.246.266.176.176.17-0.96%40,170,862
Jul 1, 20256.266.276.226.236.23-0.48%26,110,345
Jun 30, 20256.226.276.196.266.260.16%44,421,322
Jun 27, 20256.226.276.186.256.25-41,882,423
Jun 26, 20256.176.306.176.256.250.81%60,214,794
Jun 25, 20256.146.216.106.206.20-85,667,926
Jun 24, 20256.176.256.006.206.20-5.49%161,620,233
Jun 23, 20256.776.796.416.566.560.61%146,524,455
Jun 20, 20256.486.606.426.526.520.46%62,948,202
Jun 19, 20256.506.576.406.496.49-2.70%58,365,370
Jun 18, 20256.786.806.646.676.51-0.30%59,823,861
Jun 17, 20256.606.766.516.696.531.52%101,749,715
Jun 16, 20256.666.686.506.596.44-0.30%95,610,017
Jun 13, 20256.356.686.356.616.466.61%194,347,200
Jun 12, 20256.166.216.126.206.050.65%40,137,000
Jun 11, 20256.156.186.106.166.020.49%32,568,330
Jun 10, 20256.086.186.086.135.990.66%61,546,688
Jun 9, 20256.076.116.036.095.95-39,601,347
Jun 6, 20256.046.106.026.095.950.83%35,420,898
Jun 5, 20256.046.066.026.045.90-22,212,036
Jun 4, 20256.026.066.006.045.900.17%31,380,318
Jun 3, 20256.036.086.016.035.89-0.33%32,654,739
May 30, 20256.136.136.026.055.91-1.31%39,059,122
May 29, 20256.116.166.096.135.990.16%29,129,455
May 28, 20256.066.156.036.125.981.16%41,715,539
May 27, 20256.066.066.026.055.91-0.17%14,377,784
May 26, 20256.016.065.966.065.920.66%28,111,900
May 23, 20256.096.106.016.025.88-1.31%45,931,269