Skip to main content
logo
China Merchants Energy Shipping Co., Ltd. (SHA:601872)
China flag China · Delayed Price · Currency is CNY
19.00
-0.78 (-3.94%)
Aug 24, 2026, 3:00 PM CST

SHA:601872 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202619.7619.9318.9019.0019.00-3.94%138,173,563
Aug 21, 202618.4920.1018.4919.7819.787.15%193,604,854
Aug 20, 202618.5819.5018.2418.4618.46-0.75%153,775,327
Aug 19, 202618.3018.9117.8118.6018.603.45%156,809,800
Aug 18, 202617.8418.2617.7017.9817.980.50%69,310,007
Aug 17, 202617.3517.9117.0217.8917.894.93%87,731,610
Aug 14, 202617.3217.5016.8117.0517.05-0.47%51,783,251
Aug 13, 202617.2017.3616.8917.1317.130.65%75,616,180
Aug 12, 202616.6617.1916.4717.0217.023.28%104,723,400
Aug 11, 202617.8818.2816.4316.4816.48-9.35%165,928,200
Aug 10, 202617.9518.3917.6218.1818.181.11%69,996,770
Aug 7, 202618.1518.5017.9017.9817.980.56%79,283,750
Aug 6, 202617.9518.0817.4517.8817.88-1.22%98,795,610
Aug 5, 202616.7618.2216.1018.1018.107.87%156,828,500
Aug 4, 202616.9917.7016.5316.7816.78-1.47%114,337,555
Aug 3, 202616.9417.1116.4417.0317.031.43%81,835,398
Jul 31, 202616.0016.9615.8816.7916.791.94%94,490,538
Jul 30, 202616.2316.9816.1616.4716.471.10%105,454,555
Jul 29, 202615.9216.4915.7816.2916.290.62%93,112,253
Jul 28, 202615.6016.2315.3416.1916.191.82%107,214,370
Jul 27, 202615.3516.0515.2815.9015.901.27%77,919,946
Jul 24, 202616.0016.2515.4715.7015.70-1.07%103,328,515
Jul 23, 202615.6516.1814.9715.8715.870.70%121,077,244
Jul 22, 202614.7315.7914.7215.7615.767.07%129,519,182
Jul 21, 202614.3014.7913.8614.7214.723.01%108,763,559
Jul 20, 202614.1314.3613.8614.2914.292.73%120,226,600
Jul 17, 202614.1014.3413.8113.9113.91-1.77%100,907,593
Jul 16, 202614.9414.9614.1014.1614.16-7.21%126,248,983
Jul 15, 202615.2015.9215.0915.2615.261.46%121,650,542
Jul 14, 202614.6015.0414.4315.0415.041.42%100,316,454
Jul 13, 202615.5615.5614.6714.8314.83-4.14%108,124,470
Jul 10, 202615.5015.9015.3415.4715.47-2.40%95,680,095
Jul 9, 202615.7316.3515.6716.1015.853.54%119,434,795
Jul 8, 202616.3016.6515.4815.5515.31-4.01%137,871,130
Jul 7, 202617.5117.9216.1416.2015.95-8.37%157,999,588
Jul 6, 202617.9318.2517.3817.6817.414.00%196,877,257
Jul 3, 202617.4618.1716.8817.0016.742.84%151,694,166
Jul 2, 202616.9417.4216.4116.5316.27-2.02%139,656,342
Jul 1, 202617.2217.8216.7116.8716.61-3.98%158,675,316
Jun 30, 202617.9818.5017.3017.5717.30-3.78%158,090,151
Jun 29, 202618.9719.4918.1918.2617.98-6.65%192,815,062
Jun 26, 202620.5721.1019.4419.5619.26-9.44%234,864,337
Jun 25, 202621.0022.1620.8821.6021.26-1.41%247,695,646
Jun 24, 202620.7121.9120.4521.9121.579.99%106,708,109
Jun 23, 202619.4320.5018.9019.9219.615.68%221,481,496
Jun 22, 202617.2018.8517.1518.8518.569.98%210,019,488
Jun 18, 202617.1617.4916.6017.1416.870.23%149,503,200
Jun 17, 202616.3017.8516.3017.1016.834.40%203,814,300
Jun 16, 202617.7717.9416.0416.3816.13-4.55%271,170,200
Jun 15, 202617.1617.1617.1617.1616.8910.00%24,735,810