Skip to main content
logo
China Merchants Port Group Co., Ltd. (SHE:201872)
China flag China · Delayed Price · Currency is CNY · Price in HKD
16.26
-0.19 (-1.16%)
Mar 19, 2026, 4:00 PM EDT

SHE:201872 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202617.3517.4117.2817.3617.36-290,771
May 7, 202617.4317.4317.2517.3617.36-0.12%171,251
May 6, 202617.1417.4717.1417.3817.381.40%363,134
Apr 30, 202617.0917.1517.0517.1417.140.71%334,560
Apr 29, 202616.8817.0316.8317.0217.020.89%150,800
Apr 28, 202616.9116.9116.8016.8716.87-0.30%210,400
Apr 27, 202616.8016.9416.7716.9216.920.89%173,960
Apr 24, 202616.6116.8216.6016.7716.770.42%184,097
Apr 23, 202616.6016.7016.5616.7016.700.54%171,800
Apr 22, 202616.5116.6216.5116.6116.610.73%288,181
Apr 21, 202616.4216.5116.4216.4916.490.37%154,569
Apr 20, 202616.3216.4616.3216.4316.430.49%125,314
Apr 17, 202616.3216.3916.3116.3516.35-211,904
Apr 16, 202616.3216.3716.3216.3516.350.06%85,252
Apr 15, 202616.3216.3616.2916.3416.340.12%74,500
Apr 14, 202616.3516.3716.2416.3216.320.18%149,400
Apr 13, 202616.3116.3416.2316.2916.29-0.18%226,734
Apr 10, 202616.2516.3516.2216.3216.320.25%171,002
Apr 9, 202616.2916.3516.1916.2816.28-0.18%127,000
Apr 8, 202616.1016.3316.1016.3116.311.30%387,314
Apr 7, 202616.2016.2316.1016.1016.10-0.43%270,400
Apr 3, 202616.1116.2316.1116.1716.171.38%422,047
Apr 2, 202615.8616.0215.8615.9515.95-0.06%331,261
Apr 1, 202615.9816.1415.9015.9615.96-0.13%313,300
Mar 31, 202616.1816.1815.9015.9815.98-1.24%287,600
Mar 30, 202615.9816.1815.9216.1816.181.25%250,900
Mar 27, 202616.0816.0915.9815.9815.98-0.19%142,934
Mar 26, 202616.1716.1716.0016.0116.01-0.44%71,100
Mar 25, 202616.0816.1316.0416.0816.080.25%147,800
Mar 24, 202615.9416.1015.9416.0416.041.01%136,360
Mar 23, 202616.3016.3015.6515.8815.88-2.87%691,138
Mar 20, 202616.2516.4816.2516.3516.350.55%228,325
Mar 19, 202616.4416.4416.2616.2616.26-1.16%130,000
Mar 18, 202616.4016.4816.1816.4516.450.30%159,118
Mar 17, 202616.3116.4316.3116.4016.400.37%166,138
Mar 16, 202616.1616.3516.1616.3416.340.93%307,640
Mar 13, 202616.1916.2316.1216.1916.19-55,000
Mar 12, 202616.1816.2016.1216.1916.190.62%145,400
Mar 11, 202616.0416.1416.0016.0916.090.31%125,279
Mar 10, 202615.9916.0815.9916.0416.040.31%69,338
Mar 9, 202616.0016.0515.9515.9915.99-0.19%104,800
Mar 6, 202615.9616.0715.9616.0216.020.06%57,700
Mar 5, 202616.1216.1216.0116.0116.01-0.19%128,200
Mar 4, 202616.2116.2216.0016.0416.04-1.29%263,863
Mar 3, 202616.0816.4616.0816.2516.251.06%488,356
Mar 2, 202615.8316.0915.8016.0816.080.82%208,700
Feb 27, 202616.0816.1115.8715.9515.95-0.87%378,929
Feb 26, 202616.1616.1816.0916.0916.09-0.25%68,800
Feb 25, 202616.0816.1516.0016.1316.130.81%282,415
Feb 24, 202615.9916.0715.9916.0016.000.06%152,850