Skip to main content
logo
China Merchants Energy Shipping Co., Ltd. (SHA:601872)
China flag China · Delayed Price · Currency is CNY
17.14
+0.04 (0.23%)
Jun 18, 2026, 3:00 PM CST

SHA:601872 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202617.1617.4916.6017.1417.140.23%149,503,200
Jun 17, 202616.3017.8516.3017.1017.104.40%203,814,300
Jun 16, 202617.7717.9416.0416.3816.38-4.55%271,170,200
Jun 15, 202617.1617.1617.1617.1617.1610.00%24,735,810
Jun 12, 202614.7715.8614.7715.6015.608.18%182,323,200
Jun 11, 202614.8014.8514.0014.4214.42-1.37%103,650,700
Jun 10, 202614.3115.0314.3014.6214.621.88%100,634,600
Jun 9, 202614.1514.3713.9114.3514.351.49%85,004,840
Jun 8, 202614.5114.8614.0614.1414.14-4.46%107,363,800
Jun 5, 202615.0415.2314.6714.8014.80-1.07%85,431,400
Jun 4, 202615.1015.3014.9014.9614.96-1.12%81,046,620
Jun 3, 202615.4215.4314.8015.1315.13-2.32%123,104,500
Jun 2, 202615.6215.6415.0015.4915.49-0.26%95,503,520
Jun 1, 202616.0516.1015.4615.5315.53-2.08%123,439,200
May 29, 202616.0016.3015.5615.8615.86-1.43%108,563,300
May 28, 202616.1916.3115.8316.0916.09-1.23%104,269,600
May 27, 202617.0717.3816.1016.2916.29-5.62%152,049,400
May 26, 202617.7218.2016.7117.2617.26-2.87%174,145,400
May 25, 202618.7519.5017.6517.7717.77-1.71%201,024,700
May 22, 202618.2018.3817.6518.0818.081.57%103,965,200
May 21, 202617.7218.8917.7217.8017.800.39%156,362,900
May 20, 202617.0017.8117.0017.7317.731.43%121,465,500
May 19, 202617.3417.8817.1017.4817.482.52%103,672,300
May 18, 202616.6517.2016.4017.0517.05-2.24%161,993,500
May 15, 202617.9017.9817.2617.4417.44-3.11%117,786,000
May 14, 202617.7118.8817.5118.0018.00-184,502,700
May 13, 202617.9418.4517.8218.0018.001.18%129,806,700
May 12, 202618.1518.6517.7017.7917.79-3.16%130,360,700
May 11, 202619.0019.0017.9018.3718.37-5.75%237,182,900
May 8, 202618.0919.8618.0919.4919.495.75%239,805,400
May 7, 202618.4919.5117.7218.4318.43-1.13%264,758,000
May 6, 202618.1318.7217.1018.6418.645.91%217,357,000
Apr 30, 202617.2017.9316.8817.6017.60-0.06%117,727,700
Apr 29, 202617.1517.7117.0017.6117.614.82%123,680,000
Apr 28, 202617.1917.4316.6616.8016.80-2.27%111,438,600
Apr 27, 202617.4017.6616.9817.1917.19-1.38%108,570,300
Apr 24, 202617.4417.6016.9017.4317.43-0.51%142,876,700
Apr 23, 202617.3017.8817.2517.5217.52-2.45%143,078,900
Apr 22, 202618.8818.9717.3817.9617.96-5.92%229,376,400
Apr 21, 202619.0919.7318.6419.0919.090.05%156,075,700
Apr 20, 202618.3319.1118.1319.0819.082.86%157,766,600
Apr 17, 202617.9918.6617.8018.5518.552.60%141,336,400
Apr 16, 202618.5718.6918.0018.0818.08-1.95%117,155,600
Apr 15, 202618.1819.1017.9518.4418.44-0.49%138,348,900
Apr 14, 202618.2019.0317.8118.5318.531.70%207,441,900
Apr 13, 202618.7018.9218.0518.2218.22-4.51%177,940,800
Apr 10, 202619.6019.7518.7019.0819.08-3.39%224,686,600
Apr 9, 202620.3320.7518.8619.7519.75-2.03%200,280,600
Apr 8, 202619.1921.2719.0520.1620.16-0.49%267,232,500
Apr 7, 202620.7620.9719.9820.2620.26-0.64%169,543,700