China Merchants Port Group Co., Ltd. (SHE:001872)
China
· Delayed Price · Currency is CNY 19.82
-0.16 (-0.80%)
At close: Dec 5, 2025
SHE:001872 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.00 | 20.00 | 19.64 | 19.82 | 19.82 | -0.80% | 2,855,400 |
| Dec 4, 2025 | 20.00 | 20.06 | 19.85 | 19.98 | 19.98 | -0.15% | 2,102,184 |
| Dec 3, 2025 | 19.76 | 20.19 | 19.68 | 20.01 | 20.01 | 1.27% | 3,041,900 |
| Dec 2, 2025 | 19.66 | 19.84 | 19.66 | 19.76 | 19.76 | 0.30% | 1,852,800 |
| Dec 1, 2025 | 19.67 | 19.73 | 19.54 | 19.70 | 19.70 | 0.36% | 2,551,800 |
| Nov 28, 2025 | 19.76 | 19.78 | 19.60 | 19.63 | 19.63 | -0.81% | 2,223,284 |
| Nov 27, 2025 | 19.73 | 19.90 | 19.70 | 19.79 | 19.79 | 0.30% | 1,930,808 |
| Nov 26, 2025 | 19.58 | 19.84 | 19.51 | 19.73 | 19.73 | 0.77% | 2,675,022 |
| Nov 25, 2025 | 19.68 | 19.68 | 19.52 | 19.58 | 19.58 | -0.10% | 3,333,909 |
| Nov 24, 2025 | 20.00 | 20.02 | 19.55 | 19.60 | 19.60 | -1.46% | 3,368,679 |
| Nov 21, 2025 | 20.22 | 20.28 | 19.82 | 19.89 | 19.89 | -1.97% | 3,592,130 |
| Nov 20, 2025 | 20.27 | 20.48 | 20.23 | 20.29 | 20.29 | -0.05% | 2,223,300 |
| Nov 19, 2025 | 20.31 | 20.39 | 20.21 | 20.30 | 20.30 | -0.05% | 2,171,100 |
| Nov 18, 2025 | 20.47 | 20.60 | 20.28 | 20.31 | 20.31 | -0.88% | 3,209,100 |
| Nov 17, 2025 | 20.82 | 20.84 | 20.45 | 20.49 | 20.49 | -1.73% | 4,242,982 |
| Nov 14, 2025 | 20.72 | 21.07 | 20.65 | 20.85 | 20.85 | 0.63% | 4,026,900 |
| Nov 13, 2025 | 20.86 | 20.99 | 20.60 | 20.72 | 20.72 | -0.77% | 4,779,883 |
| Nov 12, 2025 | 20.98 | 21.12 | 20.87 | 20.88 | 20.88 | -0.19% | 2,940,059 |
| Nov 11, 2025 | 20.78 | 20.95 | 20.70 | 20.92 | 20.92 | 0.82% | 3,291,993 |
| Nov 10, 2025 | 20.68 | 20.79 | 20.61 | 20.75 | 20.75 | 0.34% | 3,589,573 |
| Nov 7, 2025 | 20.56 | 20.73 | 20.56 | 20.68 | 20.68 | 0.39% | 2,036,900 |
| Nov 6, 2025 | 20.58 | 20.67 | 20.47 | 20.60 | 20.60 | 0.39% | 3,134,000 |
| Nov 5, 2025 | 20.53 | 20.61 | 20.35 | 20.52 | 20.52 | -0.24% | 3,001,200 |
| Nov 4, 2025 | 20.64 | 20.82 | 20.51 | 20.57 | 20.57 | -0.10% | 3,776,600 |
| Nov 3, 2025 | 20.53 | 20.67 | 20.43 | 20.59 | 20.59 | 0.29% | 3,429,003 |
| Oct 31, 2025 | 20.81 | 20.81 | 20.35 | 20.53 | 20.53 | -1.35% | 5,499,329 |
| Oct 30, 2025 | 20.74 | 20.97 | 20.72 | 20.81 | 20.81 | 0.43% | 3,750,026 |
| Oct 29, 2025 | 20.68 | 20.78 | 20.55 | 20.72 | 20.72 | -0.10% | 2,408,803 |
| Oct 28, 2025 | 20.67 | 20.82 | 20.57 | 20.74 | 20.74 | 0.34% | 2,485,200 |
| Oct 27, 2025 | 20.51 | 20.89 | 20.41 | 20.67 | 20.67 | 1.03% | 4,752,163 |
| Oct 24, 2025 | 20.61 | 20.69 | 20.38 | 20.46 | 20.46 | -1.11% | 3,236,300 |
| Oct 23, 2025 | 20.44 | 20.74 | 20.44 | 20.69 | 20.69 | 1.32% | 3,562,318 |
| Oct 22, 2025 | 20.31 | 20.54 | 20.31 | 20.42 | 20.42 | 0.20% | 2,186,801 |
| Oct 21, 2025 | 20.42 | 20.46 | 20.31 | 20.38 | 20.38 | -0.20% | 3,186,060 |
| Oct 20, 2025 | 20.61 | 20.69 | 20.17 | 20.42 | 20.42 | -0.58% | 4,047,800 |
| Oct 17, 2025 | 20.65 | 20.81 | 20.51 | 20.54 | 20.54 | -0.53% | 3,848,650 |
| Oct 16, 2025 | 20.52 | 20.73 | 20.41 | 20.65 | 20.65 | 0.63% | 3,341,201 |
| Oct 15, 2025 | 20.85 | 20.88 | 20.38 | 20.52 | 20.52 | -1.54% | 4,370,145 |
| Oct 14, 2025 | 20.59 | 21.00 | 20.37 | 20.84 | 20.84 | 1.56% | 5,260,200 |
| Oct 13, 2025 | 20.52 | 20.67 | 20.15 | 20.52 | 20.52 | -1.11% | 5,453,500 |
| Oct 10, 2025 | 20.10 | 20.82 | 20.08 | 20.75 | 20.75 | 3.13% | 5,899,356 |
| Oct 9, 2025 | 20.02 | 20.13 | 19.96 | 20.12 | 20.12 | 0.50% | 2,623,306 |
| Sep 30, 2025 | 20.19 | 20.22 | 19.95 | 20.02 | 20.02 | -0.99% | 3,487,487 |
| Sep 29, 2025 | 20.25 | 20.30 | 20.01 | 20.22 | 20.22 | -0.34% | 3,407,288 |
| Sep 26, 2025 | 20.09 | 20.48 | 20.00 | 20.29 | 20.29 | 0.95% | 5,134,507 |
| Sep 25, 2025 | 20.37 | 20.37 | 20.08 | 20.10 | 20.10 | -1.57% | 3,824,000 |
| Sep 24, 2025 | 20.49 | 20.59 | 20.28 | 20.42 | 20.42 | -0.73% | 3,875,903 |
| Sep 23, 2025 | 20.20 | 20.65 | 20.20 | 20.57 | 20.57 | 1.38% | 3,489,686 |
| Sep 22, 2025 | 20.67 | 20.76 | 20.21 | 20.29 | 20.29 | -2.45% | 3,809,384 |
| Sep 19, 2025 | 20.61 | 20.80 | 20.50 | 20.80 | 20.80 | 1.12% | 2,226,031 |
| Sep 18, 2025 | 20.89 | 20.89 | 20.52 | 20.57 | 20.57 | -1.58% | 3,837,300 |
| Sep 17, 2025 | 20.81 | 20.94 | 20.70 | 20.90 | 20.90 | 0.43% | 2,663,700 |
| Sep 16, 2025 | 20.72 | 20.88 | 20.72 | 20.81 | 20.81 | 0.14% | 2,517,007 |
| Sep 15, 2025 | 20.93 | 20.99 | 20.65 | 20.78 | 20.78 | -0.81% | 4,035,909 |
| Sep 12, 2025 | 21.30 | 21.35 | 20.88 | 20.95 | 20.95 | -1.23% | 3,898,200 |
| Sep 11, 2025 | 20.94 | 21.40 | 20.91 | 21.21 | 21.21 | 1.29% | 5,401,790 |
| Sep 10, 2025 | 20.93 | 20.97 | 20.75 | 20.94 | 20.94 | 0.10% | 3,038,000 |
| Sep 9, 2025 | 20.89 | 20.97 | 20.78 | 20.92 | 20.92 | 0.14% | 4,010,175 |
| Sep 8, 2025 | 20.72 | 20.97 | 20.67 | 20.89 | 20.89 | 1.06% | 5,017,487 |
| Sep 5, 2025 | 20.43 | 20.69 | 20.41 | 20.67 | 20.67 | 0.78% | 3,247,188 |
| Sep 4, 2025 | 20.42 | 20.57 | 20.31 | 20.51 | 20.51 | 0.44% | 3,151,143 |
| Sep 3, 2025 | 20.59 | 20.65 | 20.34 | 20.42 | 20.42 | -0.87% | 2,814,700 |
| Sep 2, 2025 | 20.37 | 20.67 | 20.33 | 20.60 | 20.60 | 1.08% | 3,527,398 |
| Sep 1, 2025 | 20.80 | 20.80 | 20.29 | 20.38 | 20.38 | -0.68% | 5,988,751 |
| Aug 29, 2025 | 20.56 | 20.90 | 20.50 | 20.52 | 20.52 | -0.15% | 4,976,800 |
| Aug 28, 2025 | 20.47 | 20.58 | 20.26 | 20.55 | 20.55 | 0.34% | 3,398,271 |
| Aug 27, 2025 | 20.79 | 20.80 | 20.48 | 20.48 | 20.48 | -1.44% | 3,200,189 |
| Aug 26, 2025 | 20.86 | 20.86 | 20.72 | 20.78 | 20.78 | -0.38% | 2,263,500 |
| Aug 25, 2025 | 20.78 | 20.90 | 20.70 | 20.86 | 20.86 | 0.48% | 3,216,749 |
| Aug 22, 2025 | 20.96 | 20.97 | 20.61 | 20.76 | 20.76 | -0.19% | 3,066,999 |
| Aug 21, 2025 | 20.82 | 20.85 | 20.71 | 20.80 | 20.80 | -0.10% | 2,703,630 |
| Aug 20, 2025 | 20.50 | 20.95 | 20.44 | 20.82 | 20.82 | 1.41% | 4,978,540 |
| Aug 19, 2025 | 20.39 | 20.58 | 20.33 | 20.53 | 20.53 | 0.64% | 2,720,085 |
| Aug 18, 2025 | 20.37 | 20.55 | 20.30 | 20.40 | 20.40 | 0.10% | 3,184,817 |
| Aug 15, 2025 | 20.30 | 20.43 | 20.23 | 20.38 | 20.38 | 0.25% | 2,943,548 |
| Aug 14, 2025 | 20.48 | 20.58 | 20.31 | 20.33 | 20.33 | -0.88% | 2,671,021 |
| Aug 13, 2025 | 20.58 | 20.60 | 20.40 | 20.51 | 20.51 | 0.10% | 1,975,001 |
| Aug 12, 2025 | 20.49 | 20.60 | 20.44 | 20.49 | 20.49 | 0.05% | 2,038,601 |
| Aug 11, 2025 | 20.48 | 20.56 | 20.30 | 20.48 | 20.48 | 0.05% | 2,034,920 |
| Aug 8, 2025 | 20.49 | 20.64 | 20.41 | 20.47 | 20.47 | 0.10% | 1,783,800 |
| Aug 7, 2025 | 20.36 | 20.55 | 20.22 | 20.45 | 20.45 | 0.44% | 4,176,589 |
| Aug 6, 2025 | 20.30 | 20.40 | 20.21 | 20.36 | 20.36 | 0.30% | 1,989,700 |
| Aug 5, 2025 | 20.06 | 20.34 | 20.05 | 20.30 | 20.30 | 1.15% | 2,405,300 |
| Aug 4, 2025 | 20.11 | 20.16 | 20.00 | 20.07 | 20.07 | -0.50% | 2,336,900 |
| Aug 1, 2025 | 20.16 | 20.33 | 20.06 | 20.17 | 20.17 | 0.25% | 2,445,700 |
| Jul 31, 2025 | 20.36 | 20.46 | 20.08 | 20.12 | 20.12 | -1.52% | 3,802,901 |
| Jul 30, 2025 | 20.48 | 20.61 | 20.38 | 20.43 | 20.43 | -0.20% | 2,898,902 |
| Jul 29, 2025 | 20.58 | 20.89 | 20.45 | 20.47 | 20.47 | -0.15% | 2,623,500 |
| Jul 28, 2025 | 20.49 | 20.53 | 20.27 | 20.50 | 20.50 | 0.29% | 2,687,187 |
| Jul 25, 2025 | 20.56 | 20.60 | 20.40 | 20.44 | 20.44 | -0.39% | 2,579,901 |
| Jul 24, 2025 | 20.43 | 20.53 | 20.26 | 20.52 | 20.52 | 0.44% | 2,539,600 |
| Jul 23, 2025 | 20.45 | 20.60 | 20.41 | 20.43 | 20.43 | -0.10% | 2,478,900 |
| Jul 22, 2025 | 20.31 | 20.50 | 20.24 | 20.45 | 20.45 | 0.84% | 3,400,411 |
| Jul 21, 2025 | 20.29 | 20.36 | 20.21 | 20.28 | 20.28 | - | 2,407,922 |
| Jul 18, 2025 | 20.21 | 20.35 | 20.19 | 20.28 | 20.28 | 0.40% | 2,087,500 |
| Jul 17, 2025 | 20.39 | 20.42 | 20.17 | 20.20 | 20.20 | -0.79% | 2,583,481 |
| Jul 16, 2025 | 20.41 | 20.49 | 20.32 | 20.36 | 20.36 | -0.20% | 1,694,900 |
| Jul 15, 2025 | 20.48 | 20.51 | 20.31 | 20.40 | 20.40 | -0.24% | 2,554,689 |
| Jul 14, 2025 | 20.52 | 20.64 | 20.41 | 20.45 | 20.45 | 0.25% | 2,458,444 |
| Jul 11, 2025 | 20.52 | 20.54 | 20.34 | 20.40 | 20.40 | -0.20% | 2,992,278 |