Skip to main content
China Merchants Port Group Co., Ltd. (SHE:201872)
China flag China · Delayed Price · Currency is CNY · Price in HKD
16.87
-0.05 (-0.30%)
Apr 28, 2026, 4:00 PM EDT

SHE:201872 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.9116.9116.8016.8716.87-0.30%210,400
Apr 27, 202616.8016.9416.7716.9216.920.89%173,960
Apr 24, 202616.6116.8216.6016.7716.770.42%184,097
Apr 23, 202616.6016.7016.5616.7016.700.54%171,800
Apr 22, 202616.5116.6216.5116.6116.610.73%288,181
Apr 21, 202616.4216.5116.4216.4916.490.37%154,569
Apr 20, 202616.3216.4616.3216.4316.430.49%125,314
Apr 17, 202616.3216.3916.3116.3516.35-211,904
Apr 16, 202616.3216.3716.3216.3516.350.06%85,252
Apr 15, 202616.3216.3616.2916.3416.340.12%74,500
Apr 14, 202616.3516.3716.2416.3216.320.18%149,400
Apr 13, 202616.3116.3416.2316.2916.29-0.18%226,734
Apr 10, 202616.2516.3516.2216.3216.320.25%171,002
Apr 9, 202616.2916.3516.1916.2816.28-0.18%127,000
Apr 8, 202616.1016.3316.1016.3116.311.30%387,314
Apr 7, 202616.2016.2316.1016.1016.10-0.43%270,400
Apr 3, 202616.1116.2316.1116.1716.171.38%422,047
Apr 2, 202615.8616.0215.8615.9515.95-0.06%331,261
Apr 1, 202615.9816.1415.9015.9615.96-0.13%313,300
Mar 31, 202616.1816.1815.9015.9815.98-1.24%287,600
Mar 30, 202615.9816.1815.9216.1816.181.25%250,900
Mar 27, 202616.0816.0915.9815.9815.98-0.19%142,934
Mar 26, 202616.1716.1716.0016.0116.01-0.44%71,100
Mar 25, 202616.0816.1316.0416.0816.080.25%147,800
Mar 24, 202615.9416.1015.9416.0416.041.01%136,360
Mar 23, 202616.3016.3015.6515.8815.88-2.87%691,138
Mar 20, 202616.2516.4816.2516.3516.350.55%228,325
Mar 19, 202616.4416.4416.2616.2616.26-1.16%130,000
Mar 18, 202616.4016.4816.1816.4516.450.30%159,118
Mar 17, 202616.3116.4316.3116.4016.400.37%166,138
Mar 16, 202616.1616.3516.1616.3416.340.93%307,640
Mar 13, 202616.1916.2316.1216.1916.19-55,000
Mar 12, 202616.1816.2016.1216.1916.190.62%145,400
Mar 11, 202616.0416.1416.0016.0916.090.31%125,279
Mar 10, 202615.9916.0815.9916.0416.040.31%69,338
Mar 9, 202616.0016.0515.9515.9915.99-0.19%104,800
Mar 6, 202615.9616.0715.9616.0216.020.06%57,700
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