Skip to main content
China Merchants Energy Shipping Co., Ltd. (SHA:601872)
China flag China · Delayed Price · Currency is CNY
15.72
-1.40 (-8.18%)
At close: Mar 9, 2026

SHA:601872 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.0017.8516.6517.1217.12-1.95%246,877,700
Mar 5, 202617.3418.4016.5017.4617.46-1.41%300,505,700
Mar 4, 202618.8018.8017.6917.7117.71-9.87%346,669,900
Mar 3, 202618.9019.6517.9219.6519.6510.02%379,546,300
Mar 2, 202617.5017.8615.9217.8617.869.98%415,211,800
Feb 27, 202615.9916.4115.6516.2416.244.10%219,378,200
Feb 26, 202614.6415.7914.6315.6015.605.76%269,108,200
Feb 25, 202613.9914.7513.8014.7514.759.99%210,754,300
Feb 24, 202613.4113.4113.1213.4113.4110.01%154,832,200
Feb 13, 202613.1913.2112.1212.1912.19-7.79%185,787,300
Feb 12, 202612.4413.2212.4413.2213.229.98%102,161,300
Feb 11, 202612.3212.4412.0012.0212.02-2.44%77,633,730
Feb 10, 202611.9912.3811.6012.3212.322.50%96,161,150
Feb 9, 202611.6512.1811.6012.0212.025.81%105,257,200
Feb 6, 202611.5011.5511.2311.3611.36-2.49%81,522,020
Feb 5, 202612.0012.2411.4211.6511.65-2.92%125,241,050
Feb 4, 202611.7012.1511.4912.0012.004.17%154,345,547
Feb 3, 202611.0711.5510.8411.5211.526.77%130,141,966
Feb 2, 202611.3011.6010.7310.7910.79-5.02%127,926,600
Jan 30, 202611.0811.5011.0311.3611.362.99%131,873,200
Jan 29, 202611.4011.5210.9511.0311.03-1.25%114,454,600
Jan 28, 202611.4211.4410.9411.1711.17-0.62%106,450,700
Jan 27, 202611.2211.6411.1011.2411.24-1.23%120,937,800
Jan 26, 202611.0511.4511.0511.3811.385.27%141,182,000
Jan 23, 202610.9811.1010.6910.8110.81-2.26%94,524,914
Jan 22, 202611.0511.4511.0011.0611.060.09%70,694,290
Jan 21, 202611.1711.2810.9211.0511.05-1.78%82,997,367
Jan 20, 202611.4511.5611.0511.2511.25-1.75%88,545,730
Jan 19, 202611.2811.7211.2811.4511.452.05%91,554,090
Jan 16, 202611.1611.6211.0711.2211.22-1.49%105,790,300
Jan 15, 202611.1411.7211.1211.3911.391.24%93,510,060
Jan 14, 202611.3511.6610.9011.2511.250.36%115,167,100
Jan 13, 202610.7211.3510.6411.2111.214.77%148,553,287
Jan 12, 202610.0810.819.8610.7010.708.85%193,414,100
Jan 9, 20269.8610.089.679.839.832.40%142,704,800
Jan 8, 20269.489.809.399.609.606.55%160,255,700
Jan 7, 20269.259.488.979.019.01-1.42%70,557,370
Jan 6, 20268.919.208.899.149.141.90%82,522,576
Jan 5, 20268.989.178.858.978.97-0.11%85,724,450
Dec 31, 20258.969.128.908.988.98-56,796,710
Dec 30, 20259.049.098.938.988.98-1.54%48,872,474
Dec 29, 20258.929.158.669.129.122.36%91,156,232
Dec 26, 20258.959.068.788.918.91-53,298,200
Dec 25, 20258.759.038.688.918.911.95%61,291,460
Dec 24, 20258.738.838.578.748.74-2.02%83,341,143
Dec 23, 20258.689.028.678.928.92-0.11%70,198,090
Dec 22, 20258.539.038.518.938.934.94%108,020,100
Dec 19, 20258.598.658.438.518.51-4.17%76,221,390
Dec 18, 20258.748.988.738.888.881.37%60,248,220
Dec 17, 20258.408.828.368.768.764.78%85,162,570
Dec 16, 20258.608.628.308.368.36-3.02%54,945,900
Dec 15, 20258.328.848.298.628.622.86%97,631,160
Dec 12, 20258.268.498.258.388.382.20%78,036,380
Dec 11, 20258.338.398.198.208.20-0.24%42,891,320
Dec 10, 20258.108.247.948.228.22-0.12%56,827,710
Dec 9, 20258.378.458.168.238.23-1.32%65,845,390
Dec 8, 20258.328.378.208.348.340.24%77,226,610
Dec 5, 20258.708.808.238.328.32-5.88%162,597,500
Dec 4, 20258.939.198.818.848.840.91%97,845,570
Dec 3, 20258.708.938.618.768.760.69%114,663,600
Dec 2, 20259.479.668.698.708.70-9.94%241,211,500
Dec 1, 20258.969.698.949.669.669.65%227,792,800
Nov 28, 20258.768.958.658.818.811.85%69,870,720
Nov 27, 20258.618.778.588.658.65-55,082,530
Nov 26, 20258.688.798.508.658.65-2.26%93,637,960
Nov 25, 20258.819.018.678.858.85-1.99%100,950,514
Nov 24, 20259.039.298.889.039.032.96%139,142,178
Nov 21, 20259.009.278.768.778.77-2.23%89,276,060
Nov 20, 20259.149.268.938.978.97-3.34%74,018,340
Nov 19, 20259.039.388.999.289.284.86%112,354,200
Nov 18, 20259.189.258.788.858.85-3.80%81,145,000
Nov 17, 20259.319.439.049.209.200.44%86,853,810
Nov 14, 20259.309.559.119.169.160.88%112,735,500
Nov 13, 20258.959.238.859.089.086.07%119,002,900
Nov 12, 20258.528.698.378.568.560.59%71,502,420
Nov 11, 20258.568.698.488.518.51-0.12%45,295,170
Nov 10, 20258.528.678.468.528.52-1.73%62,218,250
Nov 7, 20258.548.828.538.678.671.88%72,387,540
Nov 6, 20258.348.588.338.518.511.43%61,318,090
Nov 5, 20258.268.578.148.398.390.60%98,718,610
Nov 4, 20259.129.178.328.348.34-9.54%198,496,600
Nov 3, 20259.249.469.039.229.22-0.43%120,109,000
Oct 31, 20259.309.459.059.269.26-1.91%196,597,900
Oct 30, 20258.989.448.989.449.4410.02%117,201,900
Oct 29, 20258.408.598.308.588.583.87%71,307,820
Oct 28, 20258.368.428.218.268.26-0.48%61,934,350
Oct 27, 20258.338.468.248.308.300.48%67,125,260
Oct 24, 20258.688.828.208.268.26-2.82%83,479,660
Oct 23, 20258.588.648.318.508.43-0.12%68,546,450
Oct 22, 20258.608.708.468.518.44-2.63%69,862,420
Oct 21, 20258.808.848.608.748.67-0.57%49,807,220
Oct 20, 20258.708.898.618.798.721.15%62,693,500
Oct 17, 20258.928.978.668.698.62-1.92%53,909,660
Oct 16, 20258.918.998.758.868.791.26%71,432,630
Oct 15, 20259.009.048.498.758.68-3.42%100,521,900
Oct 14, 20259.289.388.999.068.99-0.44%106,092,400
Oct 13, 20258.939.338.789.109.034.96%165,670,200
Oct 10, 20258.508.818.458.678.604.08%118,063,500
Oct 9, 20258.458.538.068.338.26-6.19%176,419,400
Sep 30, 20258.598.918.598.888.811.60%73,473,980