Skip to main content
logo
China Merchants Port Group Co., Ltd. (SHE:001872)
China flag China · Delayed Price · Currency is CNY
24.42
+0.20 (0.83%)
Oct 29, 2026, 2:05 PM CST

SHE:001872 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202623.5024.5423.5024.4224.420.83%1,814,300
Oct 28, 202624.4624.6524.0524.2224.22-0.94%2,600,721
Oct 27, 202624.1224.6324.1024.4524.451.24%2,315,200
Oct 26, 202623.4424.5023.4424.1524.152.03%3,282,380
Oct 23, 202623.5024.1723.4323.6723.67-0.55%3,697,900
Oct 22, 202624.8024.9023.5023.8023.80-4.11%3,671,309
Oct 21, 202625.3325.3624.7424.8224.82-2.05%2,973,700
Oct 20, 202625.2625.4224.8525.3425.34-0.08%4,054,555
Oct 19, 202624.6125.5024.6125.3625.362.13%3,144,200
Oct 16, 202625.0125.1624.4424.8324.83-0.08%4,922,978
Oct 15, 202625.8326.2824.7324.8524.85-5.33%6,079,866
Oct 14, 202625.2326.8825.2226.2526.253.18%6,792,576
Oct 13, 202624.8725.4624.6925.4425.442.17%3,296,401
Oct 12, 202624.7524.9724.5024.9024.901.10%3,107,337
Oct 9, 202624.6524.7824.2024.6324.630.08%3,283,859
Oct 8, 202624.1524.8823.9524.6124.611.78%3,411,280
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