Skip to main content
logo
China Merchants Port Group Co., Ltd. (SHE:001872)
China flag China · Delayed Price · Currency is CNY
24.18
-0.22 (-0.90%)
Sep 30, 2026, 3:04 PM CST

SHE:001872 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202623.9424.2023.6124.1824.18-0.90%3,284,185
Sep 29, 202624.1224.6623.7024.4024.401.16%4,106,500
Sep 28, 202623.0524.2922.9424.1224.123.70%6,834,385
Sep 24, 202622.7823.3222.7723.2623.261.97%2,149,457
Sep 23, 202622.7823.0022.7322.8122.81-0.44%1,260,804
Sep 22, 202623.1023.1922.5322.9122.91-0.78%3,213,312
Sep 21, 202623.0923.3622.9023.0923.09-2,054,800
Sep 18, 202623.2523.5722.9223.0923.09-0.39%2,319,798
Sep 17, 202623.1123.3222.7423.1823.18-0.22%2,450,446
Sep 16, 202623.0923.3222.9123.2323.230.09%2,057,700
Sep 15, 202622.9023.3722.7323.2123.211.44%2,512,127
Sep 14, 202623.2023.5622.7422.8822.88-1.97%3,114,500
Sep 11, 202623.4023.6323.2723.3423.34-0.85%2,184,602
Sep 10, 202623.4323.6623.3023.5423.540.47%2,732,300
Sep 9, 202623.3023.6623.1023.4323.430.77%2,749,700
Sep 8, 202623.1023.3522.7123.2523.250.26%2,796,787
Sep 7, 202623.8523.8822.9823.1923.19-2.44%4,215,308
Sep 4, 202623.7623.9923.5023.7723.770.04%2,634,878
Sep 3, 202623.9024.2923.6823.7623.76-0.71%3,108,000
Sep 2, 202624.5024.5523.9323.9323.93-2.60%2,735,644
Sep 1, 202624.1224.9624.0224.5724.572.72%5,487,803
Aug 31, 202623.2224.0923.0923.9223.925.37%7,964,744
Aug 28, 202622.6022.8822.5122.7022.70-2,259,200
Aug 27, 202622.8723.0022.5522.7022.70-0.87%2,047,000
Aug 26, 202623.2523.3822.8122.9022.90-1.89%2,652,933
Aug 25, 202623.3923.7223.0523.3423.340.73%3,442,600
Aug 24, 202622.7923.5622.6223.1723.171.44%4,728,244
Aug 21, 202622.9023.3822.8122.8422.84-0.22%3,030,272
Aug 20, 202622.7223.2022.6022.8922.891.69%3,254,202
Aug 19, 202622.4622.9522.3622.5122.510.18%3,188,423
Aug 18, 202622.1222.4921.8222.4722.473.12%3,466,475
Aug 17, 202621.3921.8321.2221.7921.792.01%1,766,240
Aug 14, 202621.6021.6021.3421.3621.36-0.84%1,223,310
Aug 13, 202621.7121.8221.5221.5421.54-0.51%1,045,848
Aug 12, 202621.8221.9921.5521.6521.65-0.78%1,425,050
Aug 11, 202622.1722.3321.8221.8221.82-1.58%1,705,700
Aug 10, 202621.6922.3021.5422.1722.172.35%2,696,000
Aug 7, 202622.1222.2221.6021.6621.66-1.77%2,355,940
Aug 6, 202621.9022.1921.7922.0522.050.46%1,907,933
Aug 5, 202622.0722.2021.7521.9521.95-1.17%2,140,967
Aug 4, 202622.1922.2221.7222.2122.210.50%2,881,651
Aug 3, 202622.0822.4822.0022.1022.10-0.18%2,527,300
Jul 31, 202621.9322.1721.5622.1422.14-0.27%3,300,608
Jul 30, 202621.6622.2021.5122.2022.202.54%3,572,985
Jul 29, 202621.2822.2221.2021.6521.651.55%5,514,670
Jul 28, 202620.8521.3820.7521.3221.321.04%3,316,201
Jul 27, 202620.9621.1920.8621.1021.100.52%2,721,600
Jul 24, 202621.1021.4420.9420.9920.99-2.01%3,803,199
Jul 23, 202622.0922.0921.0821.4221.42-6.59%6,469,959
Jul 22, 202621.7022.9321.1522.9322.935.33%8,161,990