Skip to main content
China Merchants Port Group Co., Ltd. (SHE:201872)
China flag China · Delayed Price · Currency is CNY · Price in HKD
16.02
+0.01 (0.06%)
At close: Mar 6, 2026

SHE:201872 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202616.1216.1216.0116.0116.01-0.19%128,200
Mar 4, 202616.2116.2216.0016.0416.04-1.29%263,863
Mar 3, 202616.0816.4616.0816.2516.251.06%488,356
Mar 2, 202615.8316.0915.8016.0816.080.82%208,700
Feb 27, 202616.0816.1115.8715.9515.95-0.87%378,929
Feb 26, 202616.1616.1816.0916.0916.09-0.25%68,800
Feb 25, 202616.0816.1516.0016.1316.130.81%282,415
Feb 24, 202615.9916.0715.9916.0016.000.06%152,850
Feb 13, 202616.0416.1015.8415.9915.99-0.19%151,045
Feb 12, 202615.9516.0415.9116.0216.020.82%439,360
Feb 11, 202615.6715.8915.6715.8915.891.27%287,544
Feb 10, 202615.6215.7015.6015.6915.690.64%123,200
Feb 9, 202615.5015.6115.5015.5915.590.58%91,500
Feb 6, 202615.5515.6015.4815.5015.50-0.26%202,094
Feb 5, 202615.6115.6115.4215.5415.54-0.64%243,300
Feb 4, 202615.5215.6515.5215.6415.640.64%132,994
Feb 3, 202615.4915.5515.4515.5415.540.91%50,200
Feb 2, 202615.6315.6515.3915.4015.40-1.72%282,450
Jan 30, 202615.6915.6915.6115.6715.67-0.13%126,767
Jan 29, 202615.6915.7115.6115.6915.69-154,170
Jan 28, 202615.5915.7015.5615.6915.690.64%225,200
Jan 27, 202615.5615.6515.5115.5915.590.19%102,980
Jan 26, 202615.6915.6915.5015.5615.56-0.58%229,400
Jan 23, 202615.7015.7015.5415.6515.65-98,800
Jan 22, 202615.6815.7015.6015.6515.650.26%103,300
Jan 21, 202615.5515.6715.4615.6115.610.39%181,600
Jan 20, 202615.4515.6015.3815.5515.551.17%160,100
Jan 19, 202615.5015.5015.3015.3715.37-0.26%263,238
Jan 16, 202615.2815.6015.2815.4115.410.85%210,228
Jan 15, 202615.5415.5415.2015.2815.28-1.67%479,698
Jan 14, 202615.7115.7515.5015.5415.54-1.21%477,951
Jan 13, 202615.7015.7615.7015.7315.73-0.32%84,460
Jan 12, 202615.7215.7915.6915.7815.78-147,100
Jan 9, 202615.7315.8415.7315.7815.78-0.19%90,299
Jan 8, 202615.8815.8815.8115.8115.81-0.06%108,383
Jan 7, 202615.8415.8915.8115.8215.82-0.06%150,350
Jan 6, 202615.6315.8515.6315.8315.831.02%319,890
Jan 5, 202615.7415.7515.6015.6715.67-261,800
Dec 31, 202515.7115.7415.5815.6715.67-0.32%167,700
Dec 30, 202515.7115.7315.5115.7215.72-0.32%208,890
Dec 29, 202515.7515.8715.7115.7715.770.19%168,100
Dec 26, 202515.8015.8015.7215.7415.74-0.19%123,900
Dec 25, 202515.7515.7815.7215.7715.77-0.06%77,900
Dec 24, 202515.7715.8315.7615.7815.78-0.44%117,016
Dec 23, 202515.9415.9415.8015.8515.85-0.38%136,660
Dec 22, 202515.9415.9915.8615.9115.910.38%122,770
Dec 19, 202515.8115.8615.7715.8515.850.13%87,639
Dec 18, 202515.8415.8515.8015.8315.83-0.06%47,200
Dec 17, 202515.8215.9015.7815.8415.84-0.13%157,077
Dec 16, 202515.9415.9515.8115.8615.86-0.31%109,400
Dec 15, 202515.8215.9315.8215.9115.910.38%110,100
Dec 12, 202515.8815.8815.8415.8515.85-60,700
Dec 11, 202515.8915.9315.8215.8515.85-0.06%133,600
Dec 10, 202515.7215.8815.7215.8615.860.44%109,362
Dec 9, 202515.8115.8915.7715.7915.79-0.13%128,200
Dec 8, 202515.9015.9115.7715.8115.81-0.44%117,331
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