China Merchants Port Group Co., Ltd. (SHE:001872)
20.88
+0.21 (1.02%)
Sep 8, 2025, 2:45 PM CST
SHE:001872 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 20.43 | 20.69 | 20.41 | 20.67 | 20.67 | 0.78% | 3,257,088 |
Sep 4, 2025 | 20.42 | 20.57 | 20.31 | 20.51 | 20.51 | 0.44% | 3,177,443 |
Sep 3, 2025 | 20.59 | 20.65 | 20.34 | 20.42 | 20.42 | -0.87% | 2,827,600 |
Sep 2, 2025 | 20.37 | 20.67 | 20.33 | 20.60 | 20.60 | 1.08% | 3,564,298 |
Sep 1, 2025 | 20.80 | 20.80 | 20.29 | 20.38 | 20.38 | -0.68% | 6,004,923 |
Aug 29, 2025 | 20.56 | 20.90 | 20.50 | 20.52 | 20.52 | -0.15% | 5,011,100 |
Aug 28, 2025 | 20.47 | 20.58 | 20.26 | 20.55 | 20.55 | 0.34% | 3,436,771 |
Aug 27, 2025 | 20.79 | 20.80 | 20.48 | 20.48 | 20.48 | -1.44% | 3,221,989 |
Aug 26, 2025 | 20.86 | 20.86 | 20.72 | 20.78 | 20.78 | -0.38% | 2,270,400 |
Aug 25, 2025 | 20.78 | 20.90 | 20.70 | 20.86 | 20.86 | 0.48% | 3,252,049 |
Aug 22, 2025 | 20.96 | 20.97 | 20.61 | 20.76 | 20.76 | -0.19% | 3,092,999 |
Aug 21, 2025 | 20.82 | 20.85 | 20.71 | 20.80 | 20.80 | -0.10% | 2,716,830 |
Aug 20, 2025 | 20.50 | 20.95 | 20.44 | 20.82 | 20.82 | 1.41% | 4,978,540 |
Aug 19, 2025 | 20.39 | 20.58 | 20.33 | 20.53 | 20.53 | 0.64% | 2,752,385 |
Aug 18, 2025 | 20.37 | 20.55 | 20.30 | 20.40 | 20.40 | 0.10% | 3,192,517 |
Aug 15, 2025 | 20.30 | 20.43 | 20.23 | 20.38 | 20.38 | 0.25% | 2,955,148 |
Aug 14, 2025 | 20.48 | 20.58 | 20.31 | 20.33 | 20.33 | -0.88% | 2,689,321 |
Aug 13, 2025 | 20.58 | 20.60 | 20.40 | 20.51 | 20.51 | 0.10% | 1,975,001 |
Aug 12, 2025 | 20.49 | 20.60 | 20.44 | 20.49 | 20.49 | 0.05% | 2,051,001 |
Aug 11, 2025 | 20.48 | 20.56 | 20.30 | 20.48 | 20.48 | 0.05% | 2,046,620 |
Aug 8, 2025 | 20.49 | 20.64 | 20.41 | 20.47 | 20.47 | 0.10% | 1,791,800 |
Aug 7, 2025 | 20.36 | 20.55 | 20.22 | 20.45 | 20.45 | 0.44% | 4,192,589 |
Aug 6, 2025 | 20.30 | 20.40 | 20.21 | 20.36 | 20.36 | 0.30% | 1,994,100 |
Aug 5, 2025 | 20.06 | 20.34 | 20.05 | 20.30 | 20.30 | 1.15% | 2,405,300 |
Aug 4, 2025 | 20.11 | 20.16 | 20.00 | 20.07 | 20.07 | -0.50% | 2,380,100 |
Aug 1, 2025 | 20.16 | 20.33 | 20.06 | 20.17 | 20.17 | 0.25% | 2,445,700 |
Jul 31, 2025 | 20.36 | 20.46 | 20.08 | 20.12 | 20.12 | -1.52% | 3,822,201 |
Jul 30, 2025 | 20.48 | 20.61 | 20.38 | 20.43 | 20.43 | -0.20% | 2,898,902 |
Jul 29, 2025 | 20.58 | 20.89 | 20.45 | 20.47 | 20.47 | -0.15% | 2,639,500 |
Jul 28, 2025 | 20.49 | 20.53 | 20.27 | 20.50 | 20.50 | 0.29% | 2,704,787 |
Jul 25, 2025 | 20.56 | 20.60 | 20.40 | 20.44 | 20.44 | -0.39% | 2,579,901 |
Jul 24, 2025 | 20.43 | 20.53 | 20.26 | 20.52 | 20.52 | 0.44% | 2,577,800 |
Jul 23, 2025 | 20.45 | 20.60 | 20.41 | 20.43 | 20.43 | -0.10% | 2,492,100 |
Jul 22, 2025 | 20.31 | 20.50 | 20.24 | 20.45 | 20.45 | 0.84% | 3,428,211 |
Jul 21, 2025 | 20.29 | 20.36 | 20.21 | 20.28 | 20.28 | - | 2,463,922 |
Jul 18, 2025 | 20.21 | 20.35 | 20.19 | 20.28 | 20.28 | 0.40% | 2,121,800 |
Jul 17, 2025 | 20.39 | 20.42 | 20.17 | 20.20 | 20.20 | -0.79% | 2,603,681 |
Jul 16, 2025 | 20.41 | 20.49 | 20.32 | 20.36 | 20.36 | -0.20% | 1,703,500 |
Jul 15, 2025 | 20.48 | 20.51 | 20.31 | 20.40 | 20.40 | -0.24% | 2,554,689 |
Jul 14, 2025 | 20.52 | 20.64 | 20.41 | 20.45 | 20.45 | 0.25% | 2,462,944 |
Jul 11, 2025 | 20.52 | 20.54 | 20.34 | 20.40 | 20.40 | -0.20% | 3,006,478 |
Jul 10, 2025 | 20.43 | 20.48 | 20.30 | 20.44 | 20.44 | 0.05% | 2,123,379 |
Jul 9, 2025 | 20.30 | 20.49 | 20.21 | 20.43 | 20.43 | 0.89% | 3,060,600 |
Jul 8, 2025 | 20.18 | 20.26 | 20.05 | 20.25 | 20.25 | 0.25% | 2,221,400 |
Jul 7, 2025 | 20.18 | 20.24 | 20.04 | 20.20 | 20.20 | 0.20% | 2,146,529 |
Jul 4, 2025 | 20.04 | 20.32 | 20.01 | 20.16 | 20.16 | 0.55% | 3,321,970 |
Jul 3, 2025 | 20.08 | 20.11 | 19.94 | 20.05 | 20.05 | -0.05% | 2,674,600 |
Jul 2, 2025 | 20.06 | 20.24 | 19.96 | 20.06 | 20.06 | 1.06% | 4,525,729 |
Jul 1, 2025 | 19.88 | 19.94 | 19.80 | 19.85 | 19.85 | -0.05% | 3,480,621 |
Jun 30, 2025 | 19.86 | 19.94 | 19.77 | 19.86 | 19.86 | - | 3,498,011 |