Skip to main content
logo
China Merchants Port Group Co., Ltd. (SHE:201872)
China flag China · Delayed Price · Currency is CNY · Price in HKD
18.13
+0.12 (0.67%)
At close: Sep 16, 2026

SHE:201872 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202618.0018.1317.9918.1318.130.67%105,895
Sep 15, 202617.9018.1517.8918.0118.01-1.10%276,191
Sep 14, 202618.3718.4517.9718.2118.21-0.87%253,196
Sep 11, 202618.5818.5818.2318.3718.37-0.70%283,868
Sep 10, 202618.3318.5218.2818.5018.501.20%537,417
Sep 9, 202618.0918.2818.0918.2818.281.27%325,762
Sep 8, 202617.9618.0817.9518.0518.050.45%252,554
Sep 7, 202617.9417.9817.9217.9717.970.11%118,454
Sep 4, 202617.8117.9517.8117.9517.950.39%140,098
Sep 3, 202617.9318.0017.8017.8817.88-0.33%109,268
Sep 2, 202617.7918.0017.7117.9417.940.84%178,000
Sep 1, 202617.5718.0417.5717.7917.791.31%517,479
Aug 31, 202617.2517.5617.2417.5617.562.81%588,400
Aug 28, 202617.3117.3116.8117.0817.08-1.73%188,800
Aug 27, 202617.3017.4017.2317.3817.380.35%91,200
Aug 26, 202617.4717.4817.2917.3217.32-0.74%205,400
Aug 25, 202617.3717.4517.3317.4517.450.69%158,000
Aug 24, 202617.2317.4817.2317.3317.330.64%197,900
Aug 21, 202617.1817.2517.1617.2217.220.06%79,700
Aug 20, 202617.1717.2417.1317.2117.210.29%147,145
Aug 19, 202617.0817.1617.0617.1617.16-0.06%113,990
Aug 18, 202617.1817.1817.0817.1717.170.18%68,500
Aug 17, 202616.9617.1616.9517.1417.141.12%206,015
Aug 14, 202616.9416.9616.9416.9516.950.36%122,100
Aug 13, 202616.8716.9616.8616.8916.890.72%249,969
Aug 12, 202616.7816.7916.7116.7716.770.24%83,400
Aug 11, 202616.7716.7816.7016.7316.730.30%121,800
Aug 10, 202616.6516.7516.5116.6816.680.72%89,600
Aug 7, 202616.5216.6616.5216.5616.560.12%54,800
Aug 6, 202616.6616.6716.4816.5416.54-1.08%188,769
Aug 5, 202616.7716.7716.6716.7216.720.18%49,100
Aug 4, 202616.6916.8016.6816.6916.69-0.12%69,900
Aug 3, 202616.5616.8416.5616.7116.710.18%35,773
Jul 31, 202616.9016.9016.6616.6816.68-0.42%168,530
Jul 30, 202616.8216.8716.7316.7516.75-0.30%244,100
Jul 29, 202616.5716.8316.5716.8016.801.51%452,497
Jul 28, 202616.4516.5516.4516.5516.550.18%120,900
Jul 27, 202616.3716.5416.3316.5216.520.61%64,581
Jul 24, 202616.5016.5316.3816.4216.42-0.42%170,900
Jul 23, 202616.5516.5516.3516.4916.49-0.12%168,130
Jul 22, 202616.4616.5116.4016.5116.510.86%304,855
Jul 21, 202616.5016.5016.2716.3716.37-0.43%175,000
Jul 20, 202616.2116.4716.2116.4416.441.86%634,629
Jul 17, 202615.9916.2015.9916.1416.141.13%325,136
Jul 16, 202615.9915.9915.8815.9615.960.13%38,395
Jul 15, 202615.9515.9515.7515.9415.941.89%195,961
Jul 14, 202616.3916.5916.3716.5615.641.16%412,739
Jul 13, 202616.1916.4016.1616.3715.460.31%182,238
Jul 10, 202616.3416.3816.3116.3215.42-0.49%81,099
Jul 9, 202616.4116.4816.3416.4015.490.12%109,434