Skip to main content
logo
China Merchants Port Group Co., Ltd. (SHE:201872)
China flag China · Delayed Price · Currency is CNY · Price in HKD
17.13
+0.07 (0.41%)
At close: May 29, 2026

SHE:201872 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202617.0517.1417.0517.1317.130.41%152,200
May 28, 202617.1817.1817.0617.0617.06-0.70%202,800
May 27, 202617.2817.2817.1417.1817.18-0.58%102,872
May 26, 202617.1517.3017.1317.2817.280.76%267,400
May 25, 202617.1317.2417.1217.1517.15-0.29%110,264
May 22, 202617.1417.3517.0617.2017.200.35%119,149
May 21, 202617.2617.2617.0417.1417.14-0.70%287,700
May 20, 202617.4017.4017.2417.2617.26-0.63%108,538
May 19, 202617.2617.3717.1817.3717.371.11%155,581
May 18, 202617.3417.4017.0417.1817.18-0.98%271,500
May 15, 202617.3317.4917.2917.3517.35-172,689
May 14, 202617.4017.5517.3517.3517.35-213,549
May 13, 202617.2317.5717.2317.3517.350.58%193,199
May 12, 202617.2417.2817.2117.2517.25-0.06%134,446
May 11, 202617.3117.3817.2317.2617.26-0.58%282,745
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