Skip to main content
logo
China Merchants Energy Shipping Co., Ltd. (SHA:601872)
China flag China · Delayed Price · Currency is CNY
17.03
+0.24 (1.43%)
Aug 3, 2026, 3:00 PM CST

SHA:601872 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 202614.7715.8614.7715.6015.368.18%182,323,200
Jun 11, 202614.8014.8514.0014.4214.20-1.37%103,650,700
Jun 10, 202614.3115.0314.3014.6214.391.88%100,634,600
Jun 9, 202614.1514.3713.9114.3514.131.49%85,004,849
Jun 8, 202614.5114.8614.0614.1413.92-4.46%107,363,875
Jun 5, 202615.0415.2314.6714.8014.57-1.07%85,431,400
Jun 4, 202615.1015.3014.9014.9614.73-1.12%81,046,620
Jun 3, 202615.4215.4314.8015.1314.90-2.32%123,104,500
Jun 2, 202615.6215.6415.0015.4915.25-0.26%95,503,520
Jun 1, 202616.0516.1015.4615.5315.29-2.08%123,439,200
May 29, 202616.0016.3015.5615.8615.61-1.43%108,563,300
May 28, 202616.1916.3115.8316.0915.84-1.23%104,269,600
May 27, 202617.0717.3816.1016.2916.04-5.62%152,049,400
May 26, 202617.7218.2016.7117.2616.99-2.87%174,145,400
May 25, 202618.7519.5017.6517.7717.49-1.71%201,024,700