Skip to main content
MarcoPolo Holdings Co., Ltd. (SHE:001386)
China flag China · Delayed Price · Currency is CNY
18.72
+0.39 (2.13%)
At close: Apr 29, 2026

MarcoPolo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.2018.8818.1518.7218.722.13%4,510,114
Apr 28, 202618.9918.9918.2318.3318.33-3.68%6,354,628
Apr 27, 202618.7119.0818.6919.0319.030.95%3,987,155
Apr 24, 202619.4619.4618.7618.8518.85-3.23%6,247,271
Apr 23, 202619.2319.9519.0219.4819.481.30%8,130,044
Apr 22, 202618.7519.5018.6019.2319.23-0.72%9,702,067
Apr 21, 202619.5519.5919.2819.3719.37-0.97%2,487,093
Apr 20, 202619.3819.6319.2519.5619.560.82%3,249,825
Apr 17, 202619.6919.7019.3719.4019.40-1.42%3,397,500
Apr 16, 202619.5819.7119.5219.6819.680.41%2,368,597
Apr 15, 202619.6519.7719.5819.6019.60-0.36%2,321,400
Apr 14, 202619.7619.8019.4519.6719.670.05%2,667,615
Apr 13, 202619.4819.6819.3719.6619.660.56%1,654,235
Apr 10, 202619.4019.7319.3519.5519.550.98%2,674,342
Apr 9, 202619.5419.6319.2619.3619.36-1.53%2,784,100
Apr 8, 202619.3619.6719.2119.6619.663.58%3,935,327
Apr 7, 202618.9019.0118.6018.9818.981.06%2,832,949
Apr 3, 202619.8419.8418.7818.7818.78-4.62%4,690,815
Apr 2, 202620.1820.1819.6319.6919.69-2.28%2,713,486
Apr 1, 202620.1020.2120.0320.1520.151.41%2,817,997
Mar 31, 202620.1220.2819.8319.8719.87-1.19%2,597,693
Mar 30, 202620.0120.1919.8420.1120.11-0.89%2,243,693
Mar 27, 202620.0020.3519.8720.2920.290.84%3,013,935
Mar 26, 202620.6620.7220.0520.1220.12-2.61%3,254,002
Mar 25, 202620.4020.7320.3720.6620.661.27%2,835,644
Mar 24, 202620.2720.4319.8020.4020.402.10%3,707,717
Mar 23, 202620.6620.9019.9619.9819.98-5.04%5,792,163
Mar 20, 202622.1722.3020.9021.0421.04-5.05%6,784,761
Mar 19, 202622.6622.7022.1522.1622.16-2.93%4,786,693
Mar 18, 202623.0623.0622.6022.8322.83-1.08%4,453,860
Mar 17, 202622.7423.2222.6423.0823.081.72%7,260,958
Mar 16, 202622.5022.8322.3822.6922.690.84%2,962,278
Mar 13, 202623.0023.0622.4722.5022.50-2.64%5,444,227
Mar 12, 202622.9023.1422.7323.1123.110.87%4,038,112
Mar 11, 202622.8923.0022.7422.9122.91-0.22%2,862,543
Mar 10, 202622.6022.9822.5822.9622.961.86%3,988,879
Mar 9, 202622.6222.6222.1622.5422.54-1.05%4,260,062
Mar 6, 202622.4922.8022.4422.7822.780.71%2,988,024
Mar 5, 202623.1923.1922.4422.6222.620.44%4,238,357
Mar 4, 202622.3222.6922.2022.5222.520.04%4,187,273
Mar 3, 202623.2023.5022.4822.5122.51-2.97%6,701,884
Mar 2, 202623.3723.6123.0523.2023.20-2.32%6,894,260
Feb 27, 202623.9223.9223.5823.7523.75-0.75%6,423,986
Feb 26, 202625.0425.0823.8523.9323.93-3.12%13,158,566
Feb 25, 202624.1725.2024.0724.7024.702.19%12,273,996
Feb 24, 202624.0324.2423.9724.1724.171.05%5,960,792
Feb 13, 202624.2824.4923.8523.9223.92-1.48%8,732,597
Feb 12, 202624.8024.8924.2524.2824.28-2.06%11,724,090
Feb 11, 202625.4025.6524.6224.7924.79-3.09%13,926,870
Feb 10, 202626.1226.1625.2125.5825.58-2.55%15,394,370
Feb 9, 202626.9427.0125.8026.2526.25-1.76%15,490,400
Feb 6, 202626.8127.2826.3026.7226.720.53%20,346,298
Feb 5, 202625.8926.9625.5626.5826.581.03%24,795,980
Feb 4, 202624.9326.3524.5626.3126.315.11%30,764,924
Feb 3, 202625.1525.4524.6125.0325.031.05%13,053,810
Feb 2, 202624.9025.7924.4824.7724.77-1.00%20,486,750
Jan 30, 202625.3826.2724.9625.0225.02-2.65%31,014,367
Jan 29, 202623.3625.7022.8325.7025.7010.02%29,000,760
Jan 28, 202623.5024.0023.3023.3623.36-0.72%7,403,341
Jan 27, 202623.7423.9423.1023.5323.53-1.13%7,823,381
Jan 26, 202624.1024.3923.6423.8023.80-1.61%8,718,888
Jan 23, 202624.3024.7424.0224.1924.19-1.67%15,933,551
Jan 22, 202623.4624.8123.2124.6024.604.77%21,873,640
Jan 21, 202623.3823.4823.0423.4823.480.13%6,267,727
Jan 20, 202623.3023.7823.1823.4523.450.82%9,472,662
Jan 19, 202622.9023.4522.8823.2623.261.44%7,816,074
Jan 16, 202623.2423.4422.7922.9322.93-1.33%8,729,358
Jan 15, 202623.7023.7023.2323.2423.24-2.39%10,819,500
Jan 14, 202623.2323.9823.1423.8123.812.06%16,508,690
Jan 13, 202623.1623.7823.1623.3323.330.47%13,219,930
Jan 12, 202623.3023.3723.0923.2223.22-0.17%10,449,110
Jan 9, 202623.3623.4323.1823.2623.26-0.81%8,718,893
Jan 8, 202623.1523.6323.0923.4523.450.73%9,568,136
Jan 7, 202623.1123.3523.0623.2823.280.43%8,286,618
Jan 6, 202623.1323.2823.0423.1823.18-0.52%7,204,661
Jan 5, 202622.7823.4422.7823.3023.302.51%10,730,670
Dec 31, 202522.6322.8822.4522.7322.730.04%5,948,381
Dec 30, 202522.5122.7922.4222.7222.720.58%6,311,036
Dec 29, 202523.0023.0022.5822.5922.59-2.04%7,525,910
Dec 26, 202522.9023.2822.8023.0623.060.26%10,239,123
Dec 25, 202523.2423.3422.7023.0023.00-1.37%11,213,242
Dec 24, 202523.4523.5823.2223.3223.32-0.77%8,630,454
Dec 23, 202524.3424.3423.3323.5023.50-3.61%13,751,680
Dec 22, 202524.2824.7124.0324.3824.380.41%14,072,960
Dec 19, 202523.5124.6523.1624.2824.283.85%17,549,030
Dec 18, 202523.3623.8823.0923.3823.38-2.05%11,476,090
Dec 17, 202524.0425.3523.3823.8723.57-1.57%16,336,070
Dec 16, 202524.3225.3824.0524.2523.95-1.22%17,771,680
Dec 15, 202523.5124.9923.5124.5524.242.42%20,927,080
Dec 12, 202525.1325.1923.6023.9723.67-5.59%30,010,460
Dec 11, 202524.7227.3024.0425.3925.072.30%45,689,860
Dec 10, 202522.4224.8222.3624.8224.5110.02%27,317,130
Dec 9, 202522.4122.9922.3022.5622.280.22%6,005,776
Dec 8, 202522.4622.7022.4122.5122.23-0.09%4,256,883
Dec 5, 202522.2922.5722.1522.5322.251.17%3,819,448
Dec 4, 202522.4522.5322.1322.2721.99-0.76%3,295,468
Dec 3, 202522.7622.8422.2822.4422.16-1.71%5,104,493
Dec 2, 202523.0323.0322.7822.8322.54-0.91%4,175,171
Dec 1, 202522.6123.1022.6123.0422.751.63%6,023,547
Nov 28, 202522.6322.8022.3522.6722.39-0.26%4,483,680