China Merchants Port Group Co., Ltd. Class A 001872
SZSE · China · Transportation
CNY 24.18-0.22 (-0.90%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 24.18 | -0.90% | CNY 23.94 | CNY 24.20 | CNY 23.61 | 3.28M |
| 2026-09-29 | CNY 24.40 | +1.16% | CNY 24.12 | CNY 24.66 | CNY 23.70 | 4.10M |
| 2026-09-28 | CNY 24.12 | +3.70% | CNY 23.05 | CNY 24.29 | CNY 22.94 | 6.83M |
| 2026-09-24 | CNY 23.26 | +1.97% | CNY 22.78 | CNY 23.32 | CNY 22.77 | 2.15M |
| 2026-09-23 | CNY 22.81 | -0.44% | CNY 22.78 | CNY 23.00 | CNY 22.73 | 1.26M |
| 2026-09-22 | CNY 22.91 | -0.78% | CNY 23.10 | CNY 23.19 | CNY 22.53 | 3.21M |
| 2026-09-21 | CNY 23.09 | 0.00% | CNY 23.09 | CNY 23.36 | CNY 22.90 | 2.05M |
| 2026-09-18 | CNY 23.09 | -0.39% | CNY 23.25 | CNY 23.57 | CNY 22.92 | 2.32M |
| 2026-09-17 | CNY 23.18 | -0.22% | CNY 23.11 | CNY 23.32 | CNY 22.74 | 2.45M |
| 2026-09-16 | CNY 23.23 | +0.09% | CNY 23.09 | CNY 23.32 | CNY 22.91 | 2.06M |
| 2026-09-15 | CNY 23.21 | +1.44% | CNY 22.90 | CNY 23.37 | CNY 22.73 | 2.51M |
| 2026-09-14 | CNY 22.88 | -1.97% | CNY 23.20 | CNY 23.56 | CNY 22.74 | 3.11M |
| 2026-09-11 | CNY 23.34 | -0.85% | CNY 23.40 | CNY 23.63 | CNY 23.27 | 2.18M |
| 2026-09-10 | CNY 23.54 | +0.47% | CNY 23.43 | CNY 23.66 | CNY 23.30 | 2.73M |
| 2026-09-09 | CNY 23.43 | +0.77% | CNY 23.30 | CNY 23.66 | CNY 23.10 | 2.75M |
| 2026-09-08 | CNY 23.25 | +0.26% | CNY 23.10 | CNY 23.35 | CNY 22.71 | 2.80M |
| 2026-09-07 | CNY 23.19 | -2.44% | CNY 23.85 | CNY 23.88 | CNY 22.98 | 4.22M |
| 2026-09-04 | CNY 23.77 | +0.04% | CNY 23.76 | CNY 23.99 | CNY 23.50 | 2.63M |
| 2026-09-03 | CNY 23.76 | -0.71% | CNY 23.90 | CNY 24.29 | CNY 23.68 | 3.11M |
| 2026-09-02 | CNY 23.93 | -2.60% | CNY 24.50 | CNY 24.55 | CNY 23.93 | 2.74M |
| 2026-09-01 | CNY 24.57 | +2.72% | CNY 24.12 | CNY 24.96 | CNY 24.02 | 5.49M |
| 2026-08-31 | CNY 23.92 | +5.37% | CNY 23.22 | CNY 24.09 | CNY 23.09 | 7.96M |
| 2026-08-28 | CNY 22.70 | 0.00% | CNY 22.60 | CNY 22.88 | CNY 22.51 | 2.26M |
| 2026-08-27 | CNY 22.70 | -0.87% | CNY 22.87 | CNY 23.00 | CNY 22.55 | 2.05M |
| 2026-08-26 | CNY 22.90 | -1.89% | CNY 23.25 | CNY 23.38 | CNY 22.81 | 2.65M |
| 2026-08-25 | CNY 23.34 | +0.73% | CNY 23.39 | CNY 23.72 | CNY 23.05 | 3.44M |
| 2026-08-24 | CNY 23.17 | +1.44% | CNY 22.79 | CNY 23.56 | CNY 22.62 | 4.73M |
| 2026-08-21 | CNY 22.84 | -0.22% | CNY 22.90 | CNY 23.38 | CNY 22.81 | 3.03M |
| 2026-08-20 | CNY 22.89 | +1.69% | CNY 22.72 | CNY 23.20 | CNY 22.60 | 3.25M |
| 2026-08-19 | CNY 22.51 | +0.18% | CNY 22.46 | CNY 22.95 | CNY 22.36 | 3.19M |
| 2026-08-18 | CNY 22.47 | +3.12% | CNY 22.12 | CNY 22.49 | CNY 21.82 | 3.47M |
| 2026-08-17 | CNY 21.79 | +2.01% | CNY 21.39 | CNY 21.83 | CNY 21.22 | 1.77M |
| 2026-08-14 | CNY 21.36 | -0.84% | CNY 21.60 | CNY 21.60 | CNY 21.34 | 1.22M |
| 2026-08-13 | CNY 21.54 | -0.51% | CNY 21.71 | CNY 21.82 | CNY 21.52 | 1.05M |
| 2026-08-12 | CNY 21.65 | -0.78% | CNY 21.82 | CNY 21.99 | CNY 21.55 | 1.43M |
| 2026-08-11 | CNY 21.82 | -1.58% | CNY 22.17 | CNY 22.33 | CNY 21.82 | 1.71M |
| 2026-08-10 | CNY 22.17 | +2.35% | CNY 21.69 | CNY 22.30 | CNY 21.54 | 2.70M |
| 2026-08-07 | CNY 21.66 | -1.77% | CNY 22.12 | CNY 22.22 | CNY 21.60 | 2.36M |
| 2026-08-06 | CNY 22.05 | +0.46% | CNY 21.90 | CNY 22.19 | CNY 21.79 | 1.91M |
| 2026-08-05 | CNY 21.95 | -1.17% | CNY 22.07 | CNY 22.20 | CNY 21.75 | 2.14M |
| 2026-08-04 | CNY 22.21 | +0.50% | CNY 22.19 | CNY 22.22 | CNY 21.72 | 2.88M |
| 2026-08-03 | CNY 22.10 | -0.18% | CNY 22.08 | CNY 22.48 | CNY 22.00 | 2.53M |
| 2026-07-31 | CNY 22.14 | -0.27% | CNY 21.93 | CNY 22.17 | CNY 21.56 | 3.30M |
| 2026-07-30 | CNY 22.20 | +2.54% | CNY 21.66 | CNY 22.20 | CNY 21.51 | 3.57M |
| 2026-07-29 | CNY 21.65 | +1.55% | CNY 21.28 | CNY 22.22 | CNY 21.20 | 5.51M |
| 2026-07-28 | CNY 21.32 | +1.04% | CNY 20.85 | CNY 21.38 | CNY 20.75 | 3.32M |
| 2026-07-27 | CNY 21.10 | +0.52% | CNY 20.96 | CNY 21.19 | CNY 20.86 | 2.72M |
| 2026-07-24 | CNY 20.99 | -2.01% | CNY 21.10 | CNY 21.44 | CNY 20.94 | 3.80M |
| 2026-07-23 | CNY 21.42 | -6.59% | CNY 22.09 | CNY 22.09 | CNY 21.08 | 6.47M |
| 2026-07-22 | CNY 22.93 | +5.33% | CNY 21.70 | CNY 22.93 | CNY 21.15 | 8.16M |
| 2026-07-21 | CNY 21.77 | -4.10% | CNY 22.38 | CNY 22.68 | CNY 21.56 | 6.47M |
| 2026-07-20 | CNY 22.70 | +3.18% | CNY 21.85 | CNY 22.72 | CNY 21.60 | 6.48M |
| 2026-07-17 | CNY 22.00 | +5.06% | CNY 20.94 | CNY 22.14 | CNY 20.90 | 8.94M |
| 2026-07-16 | CNY 20.94 | -0.48% | CNY 21.00 | CNY 21.10 | CNY 20.76 | 2.45M |
| 2026-07-15 | CNY 21.04 | -3.04% | CNY 20.80 | CNY 21.13 | CNY 20.34 | 4.77M |
| 2026-07-14 | CNY 21.70 | +1.93% | CNY 21.29 | CNY 21.89 | CNY 21.11 | 5.07M |
| 2026-07-13 | CNY 21.29 | +3.60% | CNY 20.66 | CNY 21.50 | CNY 20.53 | 4.68M |
| 2026-07-10 | CNY 20.55 | -1.39% | CNY 20.76 | CNY 20.87 | CNY 20.46 | 2.81M |
| 2026-07-09 | CNY 20.84 | -1.47% | CNY 21.12 | CNY 21.12 | CNY 20.63 | 2.63M |
| 2026-07-08 | CNY 21.15 | +1.29% | CNY 21.02 | CNY 21.73 | CNY 20.82 | 3.38M |
| 2026-07-07 | CNY 20.88 | -1.93% | CNY 21.40 | CNY 21.55 | CNY 20.67 | 3.12M |
| 2026-07-06 | CNY 21.29 | +2.11% | CNY 20.73 | CNY 21.55 | CNY 20.62 | 3.66M |
| 2026-07-03 | CNY 20.85 | +5.30% | CNY 19.84 | CNY 21.16 | CNY 19.84 | 4.76M |
| 2026-07-02 | CNY 19.80 | +0.81% | CNY 19.60 | CNY 20.00 | CNY 19.51 | 2.25M |
| 2026-07-01 | CNY 19.64 | +1.08% | CNY 19.43 | CNY 19.92 | CNY 19.35 | 2.44M |
| 2026-06-30 | CNY 19.43 | -3.00% | CNY 20.01 | CNY 20.05 | CNY 19.35 | 2.33M |
| 2026-06-29 | CNY 20.03 | -0.25% | CNY 20.08 | CNY 20.37 | CNY 19.54 | 2.42M |
| 2026-06-26 | CNY 20.08 | -1.38% | CNY 20.35 | CNY 20.46 | CNY 19.93 | 2.04M |
| 2026-06-25 | CNY 20.36 | +1.04% | CNY 20.14 | CNY 20.54 | CNY 19.81 | 2.65M |
| 2026-06-24 | CNY 20.15 | -0.25% | CNY 20.10 | CNY 20.53 | CNY 19.99 | 2.53M |
| 2026-06-23 | CNY 20.20 | +2.43% | CNY 19.67 | CNY 20.33 | CNY 19.66 | 3.20M |
| 2026-06-22 | CNY 19.72 | +1.49% | CNY 19.41 | CNY 19.82 | CNY 19.20 | 3.46M |
| 2026-06-18 | CNY 19.43 | -2.66% | CNY 19.88 | CNY 19.95 | CNY 19.43 | 3.41M |
| 2026-06-17 | CNY 19.96 | +0.55% | CNY 19.85 | CNY 20.05 | CNY 19.76 | 2.21M |
| 2026-06-16 | CNY 19.85 | -4.06% | CNY 20.58 | CNY 20.59 | CNY 19.80 | 3.87M |
| 2026-06-15 | CNY 20.69 | +1.37% | CNY 20.53 | CNY 20.90 | CNY 20.33 | 3.35M |
| 2026-06-12 | CNY 20.41 | +1.80% | CNY 20.11 | CNY 20.61 | CNY 19.90 | 4.59M |
| 2026-06-11 | CNY 20.05 | -3.33% | CNY 20.61 | CNY 20.81 | CNY 20.00 | 3.36M |
| 2026-06-10 | CNY 20.74 | -1.89% | CNY 21.10 | CNY 21.25 | CNY 20.66 | 3.25M |
| 2026-06-09 | CNY 21.14 | -0.19% | CNY 21.35 | CNY 21.44 | CNY 21.01 | 1.36M |
| 2026-06-08 | CNY 21.18 | -3.02% | CNY 21.63 | CNY 21.63 | CNY 21.03 | 1.89M |
| 2026-06-05 | CNY 21.84 | +0.74% | CNY 21.63 | CNY 22.10 | CNY 21.63 | 1.85M |
| 2026-06-04 | CNY 21.68 | -2.25% | CNY 22.02 | CNY 22.18 | CNY 21.36 | 2.84M |
| 2026-06-03 | CNY 22.18 | -0.49% | CNY 22.22 | CNY 22.30 | CNY 21.54 | 2.95M |
| 2026-06-02 | CNY 22.29 | +0.32% | CNY 22.23 | CNY 22.64 | CNY 22.05 | 2.31M |
| 2026-06-01 | CNY 22.22 | -0.36% | CNY 22.01 | CNY 22.28 | CNY 21.60 | 2.50M |
| 2026-05-29 | CNY 22.30 | +1.92% | CNY 21.80 | CNY 22.68 | CNY 21.70 | 2.85M |
| 2026-05-28 | CNY 21.88 | -0.73% | CNY 22.12 | CNY 22.21 | CNY 21.53 | 2.05M |
| 2026-05-27 | CNY 22.04 | -1.69% | CNY 22.40 | CNY 22.49 | CNY 21.88 | 2.00M |
| 2026-05-26 | CNY 22.42 | -2.44% | CNY 23.09 | CNY 23.09 | CNY 22.23 | 2.52M |