Skip to main content
logo
China Merchants Port Group Co., Ltd. (SHE:201872)
China flag China · Delayed Price · Currency is CNY · Price in HKD
17.20
-0.06 (-0.35%)
May 22, 2026, 4:00 PM EDT

SHE:201872 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 202616.2716.3916.2216.3815.470.86%262,200
Jul 7, 202616.2716.2716.0916.2415.34-0.18%76,700
Jul 6, 202616.3816.3816.1016.2715.37-0.61%285,100
Jul 3, 202615.9916.4015.9916.3715.463.02%308,752
Jul 2, 202615.9016.0815.8315.8915.01-0.31%367,600
Jul 1, 202615.7515.9415.7015.9415.061.08%265,564
Jun 30, 202616.0616.2815.7615.7714.90-2.11%748,391
Jun 29, 202616.0116.1915.8816.1115.220.37%250,666
Jun 26, 202616.3816.3816.0016.0515.16-2.43%403,318
Jun 25, 202616.6616.6616.3216.4515.54-1.50%325,718
Jun 24, 202616.6616.8216.6616.7015.780.30%188,600
Jun 23, 202616.4316.7716.3616.6515.731.34%233,100
Jun 22, 202616.3216.5416.3116.4315.52-0.67%373,200
Jun 18, 202616.6016.8916.4116.5415.63-1.31%438,700
Jun 17, 202617.0117.0916.7616.7615.83-1.87%465,495
Jun 16, 202617.1117.1117.0017.0816.14-0.18%253,000
Jun 15, 202617.0617.1417.0017.1116.160.47%91,820
Jun 12, 202617.0117.0816.9017.0316.090.12%237,970
Jun 11, 202617.1217.2117.0017.0116.07-0.70%305,360
Jun 10, 202617.1617.2217.0817.1316.18-0.35%93,300
Jun 9, 202617.0917.2117.0317.1916.240.64%91,730
Jun 8, 202617.2317.2317.0317.0816.14-0.87%157,900
Jun 5, 202617.1217.2817.0317.2316.280.47%172,300
Jun 4, 202617.1817.1917.0317.1516.20-0.23%102,100
Jun 3, 202617.0517.1917.0517.1916.240.12%65,500
Jun 2, 202616.9917.2116.9217.1716.221.36%238,400
Jun 1, 202617.1517.1516.9316.9416.00-1.11%362,800
May 29, 202617.0517.1417.0517.1316.180.41%152,200
May 28, 202617.1817.1817.0617.0616.12-0.70%202,800
May 27, 202617.2817.2817.1417.1816.23-0.58%102,872
May 26, 202617.1517.3017.1317.2816.320.76%267,400
May 25, 202617.1317.2417.1217.1516.20-0.29%110,264
May 22, 202617.1417.3517.0617.2016.250.35%119,149