China Merchants Port Group Co., Ltd. (SHE:201872)
China · Delayed Price · Currency is CNY · Price in HKD 14.90
-0.07 (-0.47%)
Last updated: Sep 26, 2025, 12:57 PM CST
SHE:201872 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.97 | 14.97 | 14.83 | 14.92 | 14.92 | -0.33% | 82,800 |
| Sep 25, 2025 | 14.95 | 14.99 | 14.87 | 14.97 | 14.97 | 0.13% | 140,900 |
| Sep 24, 2025 | 14.71 | 14.95 | 14.71 | 14.95 | 14.95 | 1.63% | 276,790 |
| Sep 23, 2025 | 14.83 | 14.91 | 14.69 | 14.71 | 14.71 | -0.27% | 185,890 |
| Sep 22, 2025 | 14.83 | 14.83 | 14.73 | 14.75 | 14.75 | -0.67% | 125,700 |
| Sep 19, 2025 | 14.96 | 14.97 | 14.73 | 14.85 | 14.85 | -0.27% | 226,380 |
| Sep 18, 2025 | 15.01 | 15.06 | 14.86 | 14.89 | 14.89 | -0.60% | 234,100 |
| Sep 17, 2025 | 14.97 | 15.16 | 14.95 | 14.98 | 14.98 | 0.07% | 371,400 |
| Sep 16, 2025 | 14.79 | 14.97 | 14.79 | 14.97 | 14.97 | 0.88% | 154,203 |
| Sep 15, 2025 | 14.97 | 15.05 | 14.79 | 14.84 | 14.84 | -0.80% | 214,323 |
| Sep 12, 2025 | 15.07 | 15.08 | 14.93 | 14.96 | 14.96 | -0.66% | 174,600 |
| Sep 11, 2025 | 14.90 | 15.07 | 14.84 | 15.06 | 15.06 | 0.94% | 604,039 |
| Sep 10, 2025 | 14.77 | 14.92 | 14.75 | 14.92 | 14.92 | 0.95% | 317,111 |
| Sep 9, 2025 | 14.74 | 14.83 | 14.68 | 14.78 | 14.78 | 0.27% | 184,600 |
| Sep 8, 2025 | 14.41 | 14.74 | 14.41 | 14.74 | 14.74 | 1.52% | 382,436 |
| Sep 5, 2025 | 14.14 | 14.52 | 14.14 | 14.52 | 14.52 | 2.11% | 281,800 |
| Sep 4, 2025 | 14.29 | 14.29 | 14.11 | 14.22 | 14.22 | 0.14% | 181,700 |
| Sep 3, 2025 | 14.42 | 14.50 | 14.18 | 14.20 | 14.20 | -2.14% | 285,300 |
| Sep 2, 2025 | 14.44 | 14.53 | 14.44 | 14.51 | 14.51 | 0.48% | 417,100 |
| Sep 1, 2025 | 14.14 | 14.54 | 14.14 | 14.44 | 14.44 | 2.70% | 614,601 |
| Aug 29, 2025 | 14.05 | 14.45 | 14.01 | 14.06 | 14.06 | 0.36% | 565,641 |
| Aug 28, 2025 | 14.07 | 14.07 | 13.95 | 14.01 | 14.01 | - | 255,059 |
| Aug 27, 2025 | 14.10 | 14.13 | 14.01 | 14.01 | 14.01 | -0.07% | 431,300 |
| Aug 26, 2025 | 14.39 | 14.48 | 14.00 | 14.02 | 14.02 | -2.91% | 1,041,269 |
| Aug 25, 2025 | 14.42 | 14.57 | 14.34 | 14.44 | 14.44 | 0.42% | 833,991 |
| Aug 22, 2025 | 14.74 | 14.74 | 14.30 | 14.38 | 14.38 | -2.71% | 1,034,190 |
| Aug 21, 2025 | 15.02 | 15.02 | 14.75 | 14.78 | 14.78 | -1.60% | 340,200 |
| Aug 20, 2025 | 14.88 | 15.02 | 14.75 | 15.02 | 15.02 | 1.08% | 313,300 |
| Aug 19, 2025 | 14.92 | 14.93 | 14.82 | 14.86 | 14.86 | -0.47% | 303,700 |
| Aug 18, 2025 | 14.85 | 14.94 | 14.85 | 14.93 | 14.93 | 0.54% | 282,314 |
| Aug 15, 2025 | 14.76 | 14.86 | 14.75 | 14.85 | 14.85 | 0.81% | 289,800 |
| Aug 14, 2025 | 14.80 | 14.80 | 14.72 | 14.73 | 14.73 | -0.74% | 355,614 |
| Aug 13, 2025 | 14.85 | 14.89 | 14.81 | 14.84 | 14.84 | -0.20% | 360,910 |
| Aug 12, 2025 | 15.00 | 15.00 | 14.85 | 14.87 | 14.87 | -0.54% | 215,641 |
| Aug 11, 2025 | 14.84 | 15.04 | 14.84 | 14.95 | 14.95 | -0.13% | 118,510 |
| Aug 8, 2025 | 15.03 | 15.03 | 14.90 | 14.97 | 14.97 | -0.33% | 149,600 |
| Aug 7, 2025 | 15.00 | 15.02 | 14.90 | 15.02 | 15.02 | 0.40% | 124,250 |
| Aug 6, 2025 | 14.93 | 15.01 | 14.88 | 14.96 | 14.96 | -0.40% | 324,500 |
| Aug 5, 2025 | 14.78 | 15.02 | 14.78 | 15.02 | 15.02 | 1.14% | 290,700 |
| Aug 4, 2025 | 14.78 | 14.90 | 14.65 | 14.85 | 14.85 | 0.47% | 166,100 |
| Aug 1, 2025 | 14.76 | 14.89 | 14.58 | 14.78 | 14.78 | 0.14% | 127,360 |
| Jul 31, 2025 | 14.90 | 15.00 | 14.74 | 14.76 | 14.76 | -1.80% | 382,100 |
| Jul 30, 2025 | 14.97 | 15.12 | 14.91 | 15.03 | 15.03 | -0.33% | 464,700 |
| Jul 29, 2025 | 14.95 | 15.09 | 14.94 | 15.08 | 15.08 | 0.87% | 382,800 |
| Jul 28, 2025 | 14.62 | 14.97 | 14.55 | 14.95 | 14.95 | 2.96% | 699,857 |
| Jul 25, 2025 | 14.40 | 14.53 | 14.38 | 14.52 | 14.52 | 1.33% | 733,291 |
| Jul 24, 2025 | 14.22 | 14.34 | 14.21 | 14.33 | 14.33 | 0.49% | 238,980 |
| Jul 23, 2025 | 14.39 | 14.40 | 14.19 | 14.26 | 14.26 | -0.90% | 632,866 |
| Jul 22, 2025 | 14.44 | 14.49 | 14.36 | 14.39 | 14.39 | -0.48% | 332,019 |
| Jul 21, 2025 | 14.56 | 14.62 | 14.43 | 14.46 | 14.46 | -0.41% | 317,912 |