Skip to main content
logo
China Merchants Port Group Co., Ltd. (SHE:201872)
China flag China · Delayed Price · Currency is CNY · Price in HKD
15.41
-0.33 (-2.10%)
At close: Nov 21, 2025

SHE:201872 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202515.6515.7415.3715.4115.41-2.10%380,400
Nov 20, 202515.7815.8515.7215.7415.740.64%80,461
Nov 19, 202515.5515.6615.5515.6415.640.58%149,141
Nov 18, 202515.6815.6815.5115.5515.55-0.83%391,080
Nov 17, 202515.8515.8715.6715.6815.68-1.20%227,700
Nov 14, 202515.8015.8915.8015.8715.87-0.13%105,000
Nov 13, 202515.8415.8915.7515.8915.890.32%101,128
Nov 12, 202515.8215.8615.7615.8415.840.13%187,700
Nov 11, 202515.8315.8815.8015.8215.820.13%112,700
Nov 10, 202515.7215.8515.7215.8015.80-198,985
Nov 7, 202515.7515.8515.7515.8015.800.25%202,525
Nov 6, 202515.5915.7615.5915.7615.761.16%428,048
Nov 5, 202515.5115.5815.4715.5815.580.65%233,492
Nov 4, 202515.3815.5615.3815.4815.480.39%387,379
Nov 3, 202515.3915.4415.2715.4215.420.46%173,900
Oct 31, 202515.4215.5015.2815.3515.35-0.52%311,001
Oct 30, 202515.4215.4915.3715.4315.430.06%172,459
Oct 29, 202515.4215.4215.2815.4215.420.39%261,339
Oct 28, 202515.4215.4515.3115.3615.36-0.26%176,100
Oct 27, 202515.3015.5115.3015.4015.401.05%548,527
Oct 24, 202515.0315.2515.0315.2415.241.40%609,170
Oct 23, 202515.0015.0514.8915.0315.030.20%313,045
Oct 22, 202514.8315.0414.8315.0015.000.87%492,669
Oct 21, 202514.7114.8714.7114.8714.870.68%148,211
Oct 20, 202514.7914.7914.6814.7714.770.48%183,905
Oct 17, 202514.8014.8014.7014.7014.70-0.68%142,900
Oct 16, 202514.7414.8214.7114.8014.800.07%132,361
Oct 15, 202514.7714.9014.5914.7914.79-0.20%350,861
Oct 14, 202514.7714.8914.7714.8214.82-0.60%196,300
Oct 13, 202514.6214.9314.6114.9114.91-0.33%434,000
Oct 10, 202514.9014.9714.9014.9614.960.40%189,275
Oct 9, 202514.9914.9914.8214.9014.90-0.07%276,920
Sep 30, 202514.9415.0014.8814.9114.91-0.47%148,700
Sep 29, 202514.9114.9814.9014.9814.980.40%198,200
Sep 26, 202514.9714.9714.8314.9214.92-0.33%82,800
Sep 25, 202514.9514.9914.8714.9714.970.13%140,900
Sep 24, 202514.7114.9514.7114.9514.951.63%276,790
Sep 23, 202514.8314.9114.6914.7114.71-0.27%185,890
Sep 22, 202514.8314.8314.7314.7514.75-0.67%125,700
Sep 19, 202514.9614.9714.7314.8514.85-0.27%226,380
Sep 18, 202515.0115.0614.8614.8914.89-0.60%234,100
Sep 17, 202514.9715.1614.9514.9814.980.07%371,400
Sep 16, 202514.7914.9714.7914.9714.970.88%154,203
Sep 15, 202514.9715.0514.7914.8414.84-0.80%214,323
Sep 12, 202515.0715.0814.9314.9614.96-0.66%174,600
Sep 11, 202514.9015.0714.8415.0615.060.94%604,039
Sep 10, 202514.7714.9214.7514.9214.920.95%317,111
Sep 9, 202514.7414.8314.6814.7814.780.27%184,600
Sep 8, 202514.4114.7414.4114.7414.741.52%382,436
Sep 5, 202514.1414.5214.1414.5214.522.11%281,800