China Merchants Port Group Co., Ltd. (SHE:001872)
China flag China · Delayed Price · Currency is CNY
20.88
+0.21 (1.02%)
Sep 8, 2025, 2:45 PM CST

SHE:001872 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202520.4320.6920.4120.6720.670.78%3,257,088
Sep 4, 202520.4220.5720.3120.5120.510.44%3,177,443
Sep 3, 202520.5920.6520.3420.4220.42-0.87%2,827,600
Sep 2, 202520.3720.6720.3320.6020.601.08%3,564,298
Sep 1, 202520.8020.8020.2920.3820.38-0.68%6,004,923
Aug 29, 202520.5620.9020.5020.5220.52-0.15%5,011,100
Aug 28, 202520.4720.5820.2620.5520.550.34%3,436,771
Aug 27, 202520.7920.8020.4820.4820.48-1.44%3,221,989
Aug 26, 202520.8620.8620.7220.7820.78-0.38%2,270,400
Aug 25, 202520.7820.9020.7020.8620.860.48%3,252,049
Aug 22, 202520.9620.9720.6120.7620.76-0.19%3,092,999
Aug 21, 202520.8220.8520.7120.8020.80-0.10%2,716,830
Aug 20, 202520.5020.9520.4420.8220.821.41%4,978,540
Aug 19, 202520.3920.5820.3320.5320.530.64%2,752,385
Aug 18, 202520.3720.5520.3020.4020.400.10%3,192,517
Aug 15, 202520.3020.4320.2320.3820.380.25%2,955,148
Aug 14, 202520.4820.5820.3120.3320.33-0.88%2,689,321
Aug 13, 202520.5820.6020.4020.5120.510.10%1,975,001
Aug 12, 202520.4920.6020.4420.4920.490.05%2,051,001
Aug 11, 202520.4820.5620.3020.4820.480.05%2,046,620
Aug 8, 202520.4920.6420.4120.4720.470.10%1,791,800
Aug 7, 202520.3620.5520.2220.4520.450.44%4,192,589
Aug 6, 202520.3020.4020.2120.3620.360.30%1,994,100
Aug 5, 202520.0620.3420.0520.3020.301.15%2,405,300
Aug 4, 202520.1120.1620.0020.0720.07-0.50%2,380,100
Aug 1, 202520.1620.3320.0620.1720.170.25%2,445,700
Jul 31, 202520.3620.4620.0820.1220.12-1.52%3,822,201
Jul 30, 202520.4820.6120.3820.4320.43-0.20%2,898,902
Jul 29, 202520.5820.8920.4520.4720.47-0.15%2,639,500
Jul 28, 202520.4920.5320.2720.5020.500.29%2,704,787
Jul 25, 202520.5620.6020.4020.4420.44-0.39%2,579,901
Jul 24, 202520.4320.5320.2620.5220.520.44%2,577,800
Jul 23, 202520.4520.6020.4120.4320.43-0.10%2,492,100
Jul 22, 202520.3120.5020.2420.4520.450.84%3,428,211
Jul 21, 202520.2920.3620.2120.2820.28-2,463,922
Jul 18, 202520.2120.3520.1920.2820.280.40%2,121,800
Jul 17, 202520.3920.4220.1720.2020.20-0.79%2,603,681
Jul 16, 202520.4120.4920.3220.3620.36-0.20%1,703,500
Jul 15, 202520.4820.5120.3120.4020.40-0.24%2,554,689
Jul 14, 202520.5220.6420.4120.4520.450.25%2,462,944
Jul 11, 202520.5220.5420.3420.4020.40-0.20%3,006,478
Jul 10, 202520.4320.4820.3020.4420.440.05%2,123,379
Jul 9, 202520.3020.4920.2120.4320.430.89%3,060,600
Jul 8, 202520.1820.2620.0520.2520.250.25%2,221,400
Jul 7, 202520.1820.2420.0420.2020.200.20%2,146,529
Jul 4, 202520.0420.3220.0120.1620.160.55%3,321,970
Jul 3, 202520.0820.1119.9420.0520.05-0.05%2,674,600
Jul 2, 202520.0620.2419.9620.0620.061.06%4,525,729
Jul 1, 202519.8819.9419.8019.8519.85-0.05%3,480,621
Jun 30, 202519.8619.9419.7719.8619.86-3,498,011