Skip to main content
China Merchants Port Group Co., Ltd. (SHE:001872)
China flag China · Delayed Price · Currency is CNY
21.09
+0.01 (0.05%)
Mar 9, 2026, 3:04 PM CST

SHE:001872 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.9721.0820.7021.0821.080.14%4,471,197
Mar 5, 202621.3621.5020.9021.0521.05-1.41%5,955,099
Mar 4, 202621.9121.9120.5221.3521.35-5.66%13,048,360
Mar 3, 202620.8622.6920.7722.6322.639.32%21,094,740
Mar 2, 202620.7020.8520.4720.7020.700.98%5,596,076
Feb 27, 202620.2520.5820.1820.5020.501.69%5,209,819
Feb 26, 202620.0920.2820.0520.1620.160.35%2,449,054
Feb 25, 202619.9220.2319.8820.0920.091.06%3,033,332
Feb 24, 202619.8719.9219.7219.8819.881.22%1,994,373
Feb 13, 202619.9319.9419.6219.6419.64-1.46%1,985,457
Feb 12, 202620.0420.1819.8719.9319.93-0.50%2,369,460
Feb 11, 202619.8520.0819.8520.0320.030.91%2,083,382
Feb 10, 202619.8519.8719.6919.8519.850.25%1,539,200
Feb 9, 202619.9019.9019.7019.8019.800.56%1,673,251
Feb 6, 202619.9119.9419.6719.6919.69-0.66%2,342,194
Feb 5, 202619.7519.9219.6619.8219.820.51%2,768,500
Feb 4, 202619.3419.7319.3219.7219.721.81%3,619,341
Feb 3, 202619.6419.6419.2819.3719.37-0.62%2,567,279
Feb 2, 202619.6519.8019.4519.4919.49-0.92%3,001,300
Jan 30, 202619.6119.7219.4419.6719.67-2,393,924
Jan 29, 202619.7019.7219.4719.6719.670.20%2,446,357
Jan 28, 202619.4619.7319.3819.6319.631.29%3,603,934
Jan 27, 202619.5219.5619.3719.3819.38-0.82%2,050,700
Jan 26, 202619.4219.6219.3119.5419.540.83%2,835,189
Jan 23, 202619.5419.5519.3519.3819.38-0.72%2,075,303
Jan 22, 202619.4819.5619.4119.5219.520.36%1,684,873
Jan 21, 202619.5619.5619.4019.4519.45-0.56%1,753,100
Jan 20, 202619.4819.5719.4119.5619.560.36%2,006,967
Jan 19, 202619.3419.4919.3119.4919.490.78%2,157,301
Jan 16, 202619.4619.4619.2819.3419.34-0.10%2,010,605
Jan 15, 202619.3819.4419.3119.3619.36-0.21%1,566,949
Jan 14, 202619.4419.5619.3019.4019.40-0.15%3,452,992
Jan 13, 202619.3819.6319.3519.4319.430.31%3,458,710
Jan 12, 202619.2919.3819.2719.3719.370.31%2,786,345
Jan 9, 202619.2919.3519.2719.3119.310.16%2,584,504
Jan 8, 202619.3619.3819.2619.2819.28-0.52%3,264,410
Jan 7, 202619.3819.4819.3119.3819.38-3,750,552
Jan 6, 202619.3919.4019.2819.3819.380.41%3,303,230
Jan 5, 202619.4019.4019.2719.3019.30-0.16%3,008,950
Dec 31, 202519.3919.4819.3019.3319.33-0.36%2,372,522
Dec 30, 202519.6419.6419.2719.4019.40-1.12%3,937,500
Dec 29, 202519.8019.8219.5819.6219.62-1.11%2,514,496
Dec 26, 202519.9319.9419.7519.8419.84-0.50%2,697,893
Dec 25, 202519.9020.0719.8919.9419.940.05%1,809,900
Dec 24, 202519.9019.9519.8119.9319.930.25%1,938,921
Dec 23, 202520.1320.1919.8519.8819.88-1.05%2,716,085
Dec 22, 202520.0120.1619.9320.0920.090.70%2,650,843
Dec 19, 202520.0020.0719.8919.9519.95-0.20%2,070,243
Dec 18, 202519.8520.0119.8519.9919.990.55%1,802,167
Dec 17, 202519.9319.9519.7819.8819.88-0.25%1,936,445
Dec 16, 202520.1120.1319.8219.9319.93-0.90%2,204,600
Dec 15, 202520.1020.2519.9120.1120.111.21%1,977,410
Dec 12, 202520.0520.2019.8319.8719.87-0.95%4,694,450
Dec 11, 202520.0420.0919.8920.0620.06-0.05%2,579,018
Dec 10, 202519.6520.0719.6320.0720.071.98%3,172,516
Dec 9, 202519.7219.8019.6519.6819.68-0.30%1,946,200
Dec 8, 202519.8819.8819.6319.7419.74-0.40%3,110,266
Dec 5, 202520.0020.0019.6419.8219.82-0.80%2,855,400
Dec 4, 202520.0020.0619.8519.9819.98-0.15%2,102,184
Dec 3, 202519.7620.1919.6820.0120.011.27%3,041,900
Dec 2, 202519.6619.8419.6619.7619.760.30%1,852,800
Dec 1, 202519.6719.7319.5419.7019.700.36%2,551,800
Nov 28, 202519.7619.7819.6019.6319.63-0.81%2,223,284
Nov 27, 202519.7319.9019.7019.7919.790.30%1,930,808
Nov 26, 202519.5819.8419.5119.7319.730.77%2,675,022
Nov 25, 202519.6819.6819.5219.5819.58-0.10%3,333,909
Nov 24, 202520.0020.0219.5519.6019.60-1.46%3,368,679
Nov 21, 202520.2220.2819.8219.8919.89-1.97%3,592,130
Nov 20, 202520.2720.4820.2320.2920.29-0.05%2,223,300
Nov 19, 202520.3120.3920.2120.3020.30-0.05%2,171,100
Nov 18, 202520.4720.6020.2820.3120.31-0.88%3,209,100
Nov 17, 202520.8220.8420.4520.4920.49-1.73%4,242,982
Nov 14, 202520.7221.0720.6520.8520.850.63%4,026,900
Nov 13, 202520.8620.9920.6020.7220.72-0.77%4,779,883
Nov 12, 202520.9821.1220.8720.8820.88-0.19%2,940,059
Nov 11, 202520.7820.9520.7020.9220.920.82%3,291,993
Nov 10, 202520.6820.7920.6120.7520.750.34%3,589,573
Nov 7, 202520.5620.7320.5620.6820.680.39%2,036,900
Nov 6, 202520.5820.6720.4720.6020.600.39%3,134,000
Nov 5, 202520.5320.6120.3520.5220.52-0.24%3,001,200
Nov 4, 202520.6420.8220.5120.5720.57-0.10%3,776,600
Nov 3, 202520.5320.6720.4320.5920.590.29%3,429,003
Oct 31, 202520.8120.8120.3520.5320.53-1.35%5,499,329
Oct 30, 202520.7420.9720.7220.8120.810.43%3,750,026
Oct 29, 202520.6820.7820.5520.7220.72-0.10%2,408,803
Oct 28, 202520.6720.8220.5720.7420.740.34%2,485,200
Oct 27, 202520.5120.8920.4120.6720.671.03%4,752,163
Oct 24, 202520.6120.6920.3820.4620.46-1.11%3,236,300
Oct 23, 202520.4420.7420.4420.6920.691.32%3,562,318
Oct 22, 202520.3120.5420.3120.4220.420.20%2,186,801
Oct 21, 202520.4220.4620.3120.3820.38-0.20%3,186,060
Oct 20, 202520.6120.6920.1720.4220.42-0.58%4,047,800
Oct 17, 202520.6520.8120.5120.5420.54-0.53%3,848,650
Oct 16, 202520.5220.7320.4120.6520.650.63%3,341,201
Oct 15, 202520.8520.8820.3820.5220.52-1.54%4,370,145
Oct 14, 202520.5921.0020.3720.8420.841.56%5,260,200
Oct 13, 202520.5220.6720.1520.5220.52-1.11%5,453,500
Oct 10, 202520.1020.8220.0820.7520.753.13%5,899,356
Oct 9, 202520.0220.1319.9620.1220.120.50%2,623,306
Sep 30, 202520.1920.2219.9520.0220.02-0.99%3,487,487