Skip to main content
China Merchants Port Group Co., Ltd. (SHE:201872)
China flag China · Delayed Price · Currency is CNY · Price in HKD
15.88
-0.07 (-0.44%)
At close: Dec 5, 2025

SHE:201872 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.9816.0015.8515.8815.88-0.44%126,380
Dec 4, 202515.9115.9915.8615.9515.950.25%246,399
Dec 3, 202515.8915.9315.8715.9115.910.25%127,300
Dec 2, 202515.8615.8915.8515.8715.87-0.06%111,400
Dec 1, 202515.8615.8915.8515.8815.880.13%83,200
Nov 28, 202515.7915.8615.7815.8615.860.19%119,571
Nov 27, 202515.6715.8615.6715.8315.830.57%279,800
Nov 26, 202515.7815.8015.6715.7415.740.19%125,700
Nov 25, 202515.4915.8015.4915.7115.711.42%206,417
Nov 24, 202515.3715.5115.3715.4915.490.52%142,217
Nov 21, 202515.6515.7415.3715.4115.41-2.10%380,400
Nov 20, 202515.7815.8515.7215.7415.740.64%80,461
Nov 19, 202515.5515.6615.5515.6415.640.58%149,141
Nov 18, 202515.6815.6815.5115.5515.55-0.83%391,080
Nov 17, 202515.8515.8715.6715.6815.68-1.20%227,700
Nov 14, 202515.8015.8915.8015.8715.87-0.13%105,000
Nov 13, 202515.8415.8915.7515.8915.890.32%101,128
Nov 12, 202515.8215.8615.7615.8415.840.13%187,700
Nov 11, 202515.8315.8815.8015.8215.820.13%112,700
Nov 10, 202515.7215.8515.7215.8015.80-198,985
Nov 7, 202515.7515.8515.7515.8015.800.25%202,525
Nov 6, 202515.5915.7615.5915.7615.761.16%428,048
Nov 5, 202515.5115.5815.4715.5815.580.65%233,492
Nov 4, 202515.3815.5615.3815.4815.480.39%387,379
Nov 3, 202515.3915.4415.2715.4215.420.46%173,900
Oct 31, 202515.4215.5015.2815.3515.35-0.52%311,001
Oct 30, 202515.4215.4915.3715.4315.430.06%172,459
Oct 29, 202515.4215.4215.2815.4215.420.39%261,339
Oct 28, 202515.4215.4515.3115.3615.36-0.26%176,100
Oct 27, 202515.3015.5115.3015.4015.401.05%548,527
Oct 24, 202515.0315.2515.0315.2415.241.40%609,170
Oct 23, 202515.0015.0514.8915.0315.030.20%313,045
Oct 22, 202514.8315.0414.8315.0015.000.87%492,669
Oct 21, 202514.7114.8714.7114.8714.870.68%148,211
Oct 20, 202514.7914.7914.6814.7714.770.48%183,905
Oct 17, 202514.8014.8014.7014.7014.70-0.68%142,900
Oct 16, 202514.7414.8214.7114.8014.800.07%132,361
Oct 15, 202514.7714.9014.5914.7914.79-0.20%350,861
Oct 14, 202514.7714.8914.7714.8214.82-0.60%196,300
Oct 13, 202514.6214.9314.6114.9114.91-0.33%434,000
Oct 10, 202514.9014.9714.9014.9614.960.40%189,275
Oct 9, 202514.9914.9914.8214.9014.90-0.07%276,920
Sep 30, 202514.9415.0014.8814.9114.91-0.47%148,700
Sep 29, 202514.9114.9814.9014.9814.980.40%198,200
Sep 26, 202514.9714.9714.8314.9214.92-0.33%82,800
Sep 25, 202514.9514.9914.8714.9714.970.13%140,900
Sep 24, 202514.7114.9514.7114.9514.951.63%276,790
Sep 23, 202514.8314.9114.6914.7114.71-0.27%185,890
Sep 22, 202514.8314.8314.7314.7514.75-0.67%125,700
Sep 19, 202514.9614.9714.7314.8514.85-0.27%226,380
Sep 18, 202515.0115.0614.8614.8914.89-0.60%234,100
Sep 17, 202514.9715.1614.9514.9814.980.07%371,400
Sep 16, 202514.7914.9714.7914.9714.970.88%154,203
Sep 15, 202514.9715.0514.7914.8414.84-0.80%214,323
Sep 12, 202515.0715.0814.9314.9614.96-0.66%174,600
Sep 11, 202514.9015.0714.8415.0615.060.94%604,039
Sep 10, 202514.7714.9214.7514.9214.920.95%317,111
Sep 9, 202514.7414.8314.6814.7814.780.27%184,600
Sep 8, 202514.4114.7414.4114.7414.741.52%382,436
Sep 5, 202514.1414.5214.1414.5214.522.11%281,800
Sep 4, 202514.2914.2914.1114.2214.220.14%181,700
Sep 3, 202514.4214.5014.1814.2014.20-2.14%285,300
Sep 2, 202514.4414.5314.4414.5114.510.48%417,100
Sep 1, 202514.1414.5414.1414.4414.442.70%614,601
Aug 29, 202514.0514.4514.0114.0614.060.36%565,641
Aug 28, 202514.0714.0713.9514.0114.01-255,059
Aug 27, 202514.1014.1314.0114.0114.01-0.07%431,300
Aug 26, 202514.3914.4814.0014.0214.02-2.91%1,041,269
Aug 25, 202514.4214.5714.3414.4414.440.42%833,991
Aug 22, 202514.7414.7414.3014.3814.38-2.71%1,034,190
Aug 21, 202515.0215.0214.7514.7814.78-1.60%340,200
Aug 20, 202514.8815.0214.7515.0215.021.08%313,300
Aug 19, 202514.9214.9314.8214.8614.86-0.47%303,700
Aug 18, 202514.8514.9414.8514.9314.930.54%282,314
Aug 15, 202514.7614.8614.7514.8514.850.81%289,800
Aug 14, 202514.8014.8014.7214.7314.73-0.74%355,614
Aug 13, 202514.8514.8914.8114.8414.84-0.20%360,910
Aug 12, 202515.0015.0014.8514.8714.87-0.54%215,641
Aug 11, 202514.8415.0414.8414.9514.95-0.13%118,510
Aug 8, 202515.0315.0314.9014.9714.97-0.33%149,600
Aug 7, 202515.0015.0214.9015.0215.020.40%124,250
Aug 6, 202514.9315.0114.8814.9614.96-0.40%324,500
Aug 5, 202514.7815.0214.7815.0215.021.14%290,700
Aug 4, 202514.7814.9014.6514.8514.850.47%166,100
Aug 1, 202514.7614.8914.5814.7814.780.14%127,360
Jul 31, 202514.9015.0014.7414.7614.76-1.80%382,100
Jul 30, 202514.9715.1214.9115.0315.03-0.33%464,700
Jul 29, 202514.9515.0914.9415.0815.080.87%382,800
Jul 28, 202514.6214.9714.5514.9514.952.96%699,857
Jul 25, 202514.4014.5314.3814.5214.521.33%733,291
Jul 24, 202514.2214.3414.2114.3314.330.49%238,980
Jul 23, 202514.3914.4014.1914.2614.26-0.90%632,866
Jul 22, 202514.4414.4914.3614.3914.39-0.48%332,019
Jul 21, 202514.5614.6214.4314.4614.46-0.41%317,912
Jul 18, 202514.4714.5414.4414.5214.520.48%134,100
Jul 17, 202514.3214.5314.3214.4514.45-0.07%307,700
Jul 16, 202514.4114.5314.4114.4614.46-195,900
Jul 15, 202514.3814.5214.3714.4614.460.63%312,900
Jul 14, 202514.2014.4614.1914.3714.371.27%409,966
Jul 11, 202514.1014.2614.0814.1914.19-0.28%270,400