Skip to main content
logo
China Merchants Energy Shipping Co., Ltd. (SHA:601872)
China flag China · Delayed Price · Currency is CNY
16.09
-0.20 (-1.23%)
May 28, 2026, 3:00 PM CST

SHA:601872 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 3, 202620.0521.3120.0520.3920.394.73%212,553,400
Apr 2, 202618.1519.8018.1419.4719.478.17%329,987,600
Apr 1, 202616.6818.0016.6818.0018.0010.02%196,844,000
Mar 31, 202617.3217.3715.9216.3616.36-3.93%151,989,600
Mar 30, 202617.0217.3016.6017.0317.03-0.41%123,229,000
Mar 27, 202616.7217.6916.3017.1017.102.46%153,691,400
Mar 26, 202617.2017.3916.6116.6916.69-4.14%156,472,700
Mar 25, 202618.4118.5317.0717.4117.41-3.81%224,006,600
Mar 24, 202617.4518.4517.0118.1018.106.47%245,978,800
Mar 23, 202617.2017.8416.7017.0017.001.31%188,887,100
Mar 20, 202617.6417.7816.5916.7816.78-4.98%187,448,600
Mar 19, 202618.0018.3016.9717.6617.66-2.00%230,454,800
Mar 18, 202616.3818.1416.0718.0218.029.28%254,881,500
Mar 17, 202616.8017.0716.4216.4916.49-1.55%144,440,900
Mar 16, 202615.5816.9415.4516.7516.757.51%226,116,100