Skip to main content
China Merchants Energy Shipping Co., Ltd. (SHA:601872)
China flag China · Delayed Price · Currency is CNY
17.61
+0.81 (4.82%)
Apr 29, 2026, 3:00 PM CST

SHA:601872 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.1517.5917.0017.46-3.93%41,784,854
Apr 28, 202617.1917.4316.6616.8016.80-2.27%111,438,600
Apr 27, 202617.4017.6616.9817.1917.19-1.38%108,570,300
Apr 24, 202617.4417.6016.9017.4317.43-0.51%142,876,700
Apr 23, 202617.3017.8817.2517.5217.52-2.45%143,078,900
Apr 22, 202618.8818.9717.3817.9617.96-5.92%229,376,400
Apr 21, 202619.0919.7318.6419.0919.090.05%156,075,700
Apr 20, 202618.3319.1118.1319.0819.082.86%157,766,600
Apr 17, 202617.9918.6617.8018.5518.552.60%141,336,400
Apr 16, 202618.5718.6918.0018.0818.08-1.95%117,155,600
Apr 15, 202618.1819.1017.9518.4418.44-0.49%138,348,900
Apr 14, 202618.2019.0317.8118.5318.531.70%207,441,900
Apr 13, 202618.7018.9218.0518.2218.22-4.51%177,940,800
Apr 10, 202619.6019.7518.7019.0819.08-3.39%224,686,600
Apr 9, 202620.3320.7518.8619.7519.75-2.03%200,280,600
Apr 8, 202619.1921.2719.0520.1620.16-0.49%267,232,500
Apr 7, 202620.7620.9719.9820.2620.26-0.64%169,543,700
Apr 3, 202620.0521.3120.0520.3920.394.73%212,553,400
Apr 2, 202618.1519.8018.1419.4719.478.17%329,987,600
Apr 1, 202616.6818.0016.6818.0018.0010.02%196,844,000
Mar 31, 202617.3217.3715.9216.3616.36-3.93%151,989,600
Mar 30, 202617.0217.3016.6017.0317.03-0.41%123,229,000
Mar 27, 202616.7217.6916.3017.1017.102.46%153,691,404
Mar 26, 202617.2017.3916.6116.6916.69-4.14%156,472,700
Mar 25, 202618.4118.5317.0717.4117.41-3.81%224,006,600
Mar 24, 202617.4518.4517.0118.1018.106.47%245,978,800
Mar 23, 202617.2017.8416.7017.0017.001.31%188,887,100
Mar 20, 202617.6417.7816.5916.7816.78-4.98%187,448,600
Mar 19, 202618.0018.3016.9717.6617.66-2.00%230,454,800
Mar 18, 202616.3818.1416.0718.0218.029.28%254,881,500
Mar 17, 202616.8017.0716.4216.4916.49-1.55%144,440,900
Mar 16, 202615.5816.9415.4516.7516.757.51%226,116,100
Mar 13, 202615.8716.2615.3515.5815.58-2.44%159,629,800
Mar 12, 202616.3016.4515.5715.9715.97-2.02%188,926,800
Mar 11, 202616.3516.5015.9516.3016.30-1.03%220,060,400
Mar 10, 202615.5017.2915.5016.4716.474.77%325,402,100
Mar 9, 202617.6417.6415.4715.7215.72-8.18%289,930,500
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