China Merchants Port Group Co., Ltd. (SHE:201872)
China · Delayed Price · Currency is CNY · Price in HKD 15.35
-0.08 (-0.52%)
At close: Oct 31, 2025
SHE:201872 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 15.42 | 15.50 | 15.28 | 15.35 | 15.35 | -0.52% | 311,001 |
| Oct 30, 2025 | 15.42 | 15.49 | 15.37 | 15.43 | 15.43 | 0.06% | 172,459 |
| Oct 29, 2025 | 15.42 | 15.42 | 15.28 | 15.42 | 15.42 | 0.39% | 261,339 |
| Oct 28, 2025 | 15.42 | 15.45 | 15.31 | 15.36 | 15.36 | -0.26% | 176,100 |
| Oct 27, 2025 | 15.30 | 15.51 | 15.30 | 15.40 | 15.40 | 1.05% | 548,527 |
| Oct 24, 2025 | 15.03 | 15.25 | 15.03 | 15.24 | 15.24 | 1.40% | 609,170 |
| Oct 23, 2025 | 15.00 | 15.05 | 14.89 | 15.03 | 15.03 | 0.20% | 313,045 |
| Oct 22, 2025 | 14.83 | 15.04 | 14.83 | 15.00 | 15.00 | 0.87% | 492,669 |
| Oct 21, 2025 | 14.71 | 14.87 | 14.71 | 14.87 | 14.87 | 0.68% | 148,211 |
| Oct 20, 2025 | 14.79 | 14.79 | 14.68 | 14.77 | 14.77 | 0.48% | 183,905 |
| Oct 17, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 142,900 |
| Oct 16, 2025 | 14.74 | 14.82 | 14.71 | 14.80 | 14.80 | 0.07% | 132,361 |
| Oct 15, 2025 | 14.77 | 14.90 | 14.59 | 14.79 | 14.79 | -0.20% | 350,861 |
| Oct 14, 2025 | 14.77 | 14.89 | 14.77 | 14.82 | 14.82 | -0.60% | 196,300 |
| Oct 13, 2025 | 14.62 | 14.93 | 14.61 | 14.91 | 14.91 | -0.33% | 434,000 |
| Oct 10, 2025 | 14.90 | 14.97 | 14.90 | 14.96 | 14.96 | 0.40% | 189,275 |
| Oct 9, 2025 | 14.99 | 14.99 | 14.82 | 14.90 | 14.90 | -0.07% | 276,920 |
| Sep 30, 2025 | 14.94 | 15.00 | 14.88 | 14.91 | 14.91 | -0.47% | 148,700 |
| Sep 29, 2025 | 14.91 | 14.98 | 14.90 | 14.98 | 14.98 | 0.40% | 198,200 |
| 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 |