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 10, 202616.3416.3816.3116.3216.32-0.49%81,099
Jul 9, 202616.4116.4816.3416.4016.400.12%109,434
Jul 8, 202616.2716.3916.2216.3816.380.86%262,200
Jul 7, 202616.2716.2716.0916.2416.24-0.18%76,700
Jul 6, 202616.3816.3816.1016.2716.27-0.61%285,100
Jul 3, 202615.9916.4015.9916.3716.373.02%308,752
Jul 2, 202615.9016.0815.8315.8915.89-0.31%367,600
Jul 1, 202615.7515.9415.7015.9415.941.08%265,564
Jun 30, 202616.0616.2815.7615.7715.77-2.11%748,391
Jun 29, 202616.0116.1915.8816.1116.110.37%250,666
Jun 26, 202616.3816.3816.0016.0516.05-2.43%403,318
Jun 25, 202616.6616.6616.3216.4516.45-1.50%325,718
Jun 24, 202616.6616.8216.6616.7016.700.30%188,600
Jun 23, 202616.4316.7716.3616.6516.651.34%233,100
Jun 22, 202616.3216.5416.3116.4316.43-0.67%373,200
Jun 18, 202616.6016.8916.4116.5416.54-1.31%438,700
Jun 17, 202617.0117.0916.7616.7616.76-1.87%465,495
Jun 16, 202617.1117.1117.0017.0817.08-0.18%253,000
Jun 15, 202617.0617.1417.0017.1117.110.47%91,820
Jun 12, 202617.0117.0816.9017.0317.030.12%237,970
Jun 11, 202617.1217.2117.0017.0117.01-0.70%305,360
Jun 10, 202617.1617.2217.0817.1317.13-0.35%93,300
Jun 9, 202617.0917.2117.0317.1917.190.64%91,730
Jun 8, 202617.2317.2317.0317.0817.08-0.87%157,900
Jun 5, 202617.1217.2817.0317.2317.230.47%172,300
Jun 4, 202617.1817.1917.0317.1517.15-0.23%102,100
Jun 3, 202617.0517.1917.0517.1917.190.12%65,500
Jun 2, 202616.9917.2116.9217.1717.171.36%238,400
Jun 1, 202617.1517.1516.9316.9416.94-1.11%362,800
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