Skip to main content
China Merchants Energy Shipping Co., Ltd. (SHA:601872)
China flag China · Delayed Price · Currency is CNY
8.32
-0.52 (-5.88%)
Dec 5, 2025, 3:00 PM CST

SHA:601872 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 20258.558.748.278.748.672.46%88,836,880
Sep 26, 20258.578.678.478.538.46-1.39%58,692,290
Sep 25, 20258.858.908.508.658.58-3.46%94,971,760
Sep 24, 20258.879.108.718.968.892.87%105,004,100
Sep 23, 20258.638.918.508.718.64-0.68%89,295,270
Sep 22, 20258.708.798.408.778.70-1.02%120,289,300
Sep 19, 20258.608.988.508.868.792.19%122,880,700
Sep 18, 20258.888.978.568.678.60-3.13%129,329,200
Sep 17, 20259.039.308.788.958.881.82%123,426,900
Sep 16, 20258.759.168.528.798.72-2.01%178,062,700
Sep 15, 20258.709.208.698.978.907.17%208,839,500
Sep 12, 20258.538.698.218.378.303.46%196,011,800
Sep 11, 20257.978.277.968.098.02-0.12%120,149,700
Sep 10, 20257.918.237.868.108.03-0.37%168,555,500
Sep 9, 20257.948.477.658.138.062.39%282,993,500
Sep 8, 20257.727.947.677.947.879.97%114,508,400
Sep 5, 20257.057.277.037.227.165.87%166,721,900
Sep 4, 20256.766.966.766.826.762.25%123,094,600
Sep 3, 20256.686.736.566.676.620.15%51,699,910
Sep 2, 20256.676.696.576.666.610.15%65,474,600
Sep 1, 20256.556.746.516.656.602.47%85,227,230
Aug 29, 20256.726.756.456.496.44-2.84%89,451,650
Aug 28, 20256.536.776.526.686.622.93%115,823,100
Aug 27, 20256.666.706.496.496.44-2.55%68,634,810
Aug 26, 20256.586.696.576.666.610.91%74,139,990
Aug 25, 20256.546.616.486.606.550.15%100,585,600
Aug 22, 20256.286.646.286.596.546.12%226,940,400
Aug 21, 20256.146.216.136.216.160.81%44,759,180
Aug 20, 20256.106.166.076.166.110.98%36,772,080
Aug 19, 20256.116.126.106.106.05-28,189,790
Aug 18, 20256.116.146.106.106.05-45,099,010
Aug 15, 20256.136.166.106.106.05-0.49%45,315,740
Aug 14, 20256.156.236.126.136.08-0.16%45,896,960
Aug 13, 20256.176.196.136.146.09-0.49%31,550,000
Aug 12, 20256.176.206.166.176.12-23,560,480
Aug 11, 20256.206.226.166.176.12-0.64%30,043,630
Aug 8, 20256.206.236.196.216.160.16%23,174,550
Aug 7, 20256.256.266.196.206.15-0.80%28,404,070
Aug 6, 20256.126.256.126.256.202.12%63,175,140
Aug 5, 20256.076.136.066.126.070.82%28,625,810
Aug 4, 20256.036.086.026.076.020.33%16,564,720
Aug 1, 20256.066.086.036.056.00-0.17%28,578,220
Jul 31, 20256.156.166.056.066.01-1.78%53,842,440
Jul 30, 20256.146.226.126.176.120.49%39,729,420
Jul 29, 20256.166.186.126.146.09-0.32%30,153,950
Jul 28, 20256.286.296.156.166.11-1.75%50,875,140
Jul 25, 20256.316.386.266.276.22-0.16%55,448,540
Jul 24, 20256.256.286.226.286.230.96%46,083,110
Jul 23, 20256.256.296.206.226.17-0.16%57,039,080
Jul 22, 20256.186.246.136.236.180.81%62,537,320
Jul 21, 20256.086.186.086.186.131.48%48,384,840
Jul 18, 20256.096.106.076.096.040.16%27,204,680
Jul 17, 20256.096.106.076.086.03-0.16%23,702,050
Jul 16, 20256.086.106.056.096.04-25,575,590
Jul 15, 20256.166.176.086.096.04-0.98%42,906,620
Jul 14, 20256.176.206.146.156.100.16%39,552,200
Jul 11, 20256.126.216.116.146.090.33%53,226,100