Skip to main content
China Merchants Port Group Co., Ltd. (SHE:001872)
China flag China · Delayed Price · Currency is CNY
21.76
-0.22 (-1.00%)
Apr 29, 2026, 3:04 PM CST

SHE:001872 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.1222.1221.4921.67--1.41%1,806,951
Apr 28, 202621.5022.0621.5021.9821.981.43%2,453,000
Apr 27, 202621.7722.1221.6521.6721.67-0.51%2,107,800
Apr 24, 202622.1222.1221.6721.7821.78-1.45%2,885,901
Apr 23, 202621.4922.4621.4122.1022.102.84%4,099,076
Apr 22, 202621.6721.8321.4621.4921.49-0.78%1,475,468
Apr 21, 202621.4921.8821.4921.6621.660.79%1,988,905
Apr 20, 202621.4321.5021.2021.4921.490.28%1,704,800
Apr 17, 202621.5221.6521.3621.4321.43-0.74%1,787,517
Apr 16, 202621.6421.6921.3021.5921.59-0.23%2,264,825
Apr 15, 202621.4221.6921.4221.6421.641.12%2,565,442
Apr 14, 202621.8221.8221.3121.4021.40-1.79%2,875,110
Apr 13, 202621.6621.9421.4821.7921.790.74%2,120,399
Apr 10, 202622.0822.3221.5621.6321.63-1.77%3,713,150
Apr 9, 202622.1322.2721.8922.0222.02-0.27%2,983,400
Apr 8, 202622.2122.2121.4722.0822.080.91%4,614,680
Apr 7, 202622.3422.4221.6621.8821.88-0.73%3,040,800
Apr 3, 202622.0222.3521.8822.0422.040.09%2,463,702
Apr 2, 202622.0622.2821.9122.0222.02-0.14%2,324,500
Apr 1, 202622.0022.2121.8322.0522.051.15%3,033,855
Mar 31, 202622.3222.5121.7821.8021.80-2.37%2,664,054
Mar 30, 202622.3022.6322.1922.3322.33-0.27%2,275,325
Mar 27, 202622.5022.6522.0522.3922.39-1.24%2,807,156
Mar 26, 202622.3623.0422.3622.6722.670.40%2,997,301
Mar 25, 202622.5122.6322.0622.5822.580.36%3,742,075
Mar 24, 202622.5922.8522.0522.5022.500.94%6,915,802
Mar 23, 202623.1023.1022.1722.2922.29-3.80%6,288,583
Mar 20, 202622.8023.5022.7523.1723.171.62%5,801,253
Mar 19, 202622.9123.3522.6522.8022.80-0.70%5,258,032
Mar 18, 202622.6623.0022.4522.9622.961.32%3,984,698
Mar 17, 202622.7823.2322.5122.6622.66-0.66%4,320,218
Mar 16, 202622.3323.3022.2622.8122.812.56%7,102,002
Mar 13, 202622.1222.4522.0222.2422.240.27%3,596,002
Mar 12, 202621.4322.3721.2622.1822.183.50%6,708,271
Mar 11, 202621.0521.4720.7221.4321.431.90%3,987,750
Mar 10, 202620.9721.2420.7721.0321.03-0.28%4,756,600
Mar 9, 202621.4021.8020.7721.0921.090.05%8,079,100
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