China Merchants Energy Shipping Co., Ltd. Class A 601872
SSE · China · Transportation
CNY 20.15+0.26 (+1.31%)
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 20.15 | +1.31% | CNY 19.80 | CNY 20.45 | CNY 19.79 | 75.32M |
| 2026-09-29 | CNY 19.89 | -3.68% | CNY 20.52 | CNY 20.63 | CNY 19.78 | 108.21M |
| 2026-09-28 | CNY 20.65 | -1.34% | CNY 21.08 | CNY 21.18 | CNY 20.44 | 88.83M |
| 2026-09-24 | CNY 20.93 | +0.72% | CNY 20.98 | CNY 21.35 | CNY 20.78 | 115.01M |
| 2026-09-23 | CNY 20.78 | -3.26% | CNY 20.80 | CNY 21.08 | CNY 20.52 | 121.52M |
| 2026-09-22 | CNY 21.48 | -6.24% | CNY 22.20 | CNY 22.24 | CNY 21.15 | 193.90M |
| 2026-09-21 | CNY 22.91 | +2.46% | CNY 22.14 | CNY 22.98 | CNY 21.92 | 169.45M |
| 2026-09-18 | CNY 22.36 | +2.33% | CNY 21.61 | CNY 22.90 | CNY 21.00 | 223.16M |
| 2026-09-17 | CNY 21.85 | +10.02% | CNY 20.10 | CNY 21.85 | CNY 19.90 | 167.99M |
| 2026-09-16 | CNY 19.86 | -3.12% | CNY 20.80 | CNY 21.10 | CNY 19.45 | 147.41M |
| 2026-09-15 | CNY 20.50 | +2.50% | CNY 20.16 | CNY 21.20 | CNY 19.65 | 173.35M |
| 2026-09-14 | CNY 20.00 | 0.00% | CNY 20.55 | CNY 21.52 | CNY 19.85 | 210.79M |
| 2026-09-11 | CNY 20.00 | -2.82% | CNY 21.46 | CNY 21.70 | CNY 19.58 | 164.03M |
| 2026-09-10 | CNY 20.58 | -1.95% | CNY 21.41 | CNY 21.45 | CNY 19.88 | 215.12M |
| 2026-09-09 | CNY 20.99 | +10.01% | CNY 19.08 | CNY 20.99 | CNY 19.00 | 190.35M |
| 2026-09-08 | CNY 19.08 | +2.09% | CNY 18.89 | CNY 19.20 | CNY 18.50 | 91.35M |
| 2026-09-07 | CNY 18.69 | -2.66% | CNY 19.70 | CNY 20.05 | CNY 18.53 | 123.82M |
| 2026-09-04 | CNY 19.20 | -0.52% | CNY 19.40 | CNY 19.90 | CNY 19.03 | 96.11M |
| 2026-09-03 | CNY 19.30 | +8.37% | CNY 18.17 | CNY 19.49 | CNY 18.16 | 146.76M |
| 2026-09-02 | CNY 17.81 | -3.15% | CNY 18.70 | CNY 18.70 | CNY 17.79 | 91.26M |
| 2026-09-01 | CNY 18.39 | -1.92% | CNY 18.57 | CNY 18.92 | CNY 18.29 | 76.86M |
| 2026-08-31 | CNY 18.75 | -1.21% | CNY 18.98 | CNY 19.29 | CNY 18.31 | 109.14M |
| 2026-08-28 | CNY 18.98 | +1.93% | CNY 19.00 | CNY 19.30 | CNY 18.82 | 86.44M |
| 2026-08-27 | CNY 18.62 | +1.31% | CNY 17.80 | CNY 18.68 | CNY 17.80 | 90.24M |
| 2026-08-26 | CNY 18.38 | -2.39% | CNY 18.42 | CNY 19.00 | CNY 18.00 | 99.28M |
| 2026-08-25 | CNY 18.83 | -0.89% | CNY 19.32 | CNY 19.40 | CNY 18.63 | 91.45M |
| 2026-08-24 | CNY 19.00 | -3.94% | CNY 19.76 | CNY 19.93 | CNY 18.90 | 138.17M |
| 2026-08-21 | CNY 19.78 | +7.15% | CNY 18.49 | CNY 20.10 | CNY 18.49 | 193.60M |
| 2026-08-20 | CNY 18.46 | -0.75% | CNY 18.58 | CNY 19.50 | CNY 18.24 | 153.78M |
| 2026-08-19 | CNY 18.60 | +3.45% | CNY 18.30 | CNY 18.91 | CNY 17.81 | 156.81M |
| 2026-08-18 | CNY 17.98 | +0.50% | CNY 17.84 | CNY 18.26 | CNY 17.70 | 69.31M |
| 2026-08-17 | CNY 17.89 | +4.93% | CNY 17.35 | CNY 17.91 | CNY 17.02 | 87.73M |
| 2026-08-14 | CNY 17.05 | -0.47% | CNY 17.32 | CNY 17.50 | CNY 16.81 | 51.78M |
| 2026-08-13 | CNY 17.13 | +0.65% | CNY 17.20 | CNY 17.36 | CNY 16.89 | 75.62M |
| 2026-08-12 | CNY 17.02 | +3.28% | CNY 16.66 | CNY 17.19 | CNY 16.47 | 104.72M |
| 2026-08-11 | CNY 16.48 | -9.35% | CNY 17.88 | CNY 18.28 | CNY 16.43 | 165.93M |
| 2026-08-10 | CNY 18.18 | +1.11% | CNY 17.95 | CNY 18.39 | CNY 17.62 | 70.00M |
| 2026-08-07 | CNY 17.98 | +0.56% | CNY 18.15 | CNY 18.50 | CNY 17.90 | 79.28M |
| 2026-08-06 | CNY 17.88 | -1.22% | CNY 17.95 | CNY 18.08 | CNY 17.45 | 98.80M |
| 2026-08-05 | CNY 18.10 | +7.87% | CNY 16.76 | CNY 18.22 | CNY 16.10 | 156.83M |
| 2026-08-04 | CNY 16.78 | -1.47% | CNY 16.99 | CNY 17.70 | CNY 16.53 | 114.34M |
| 2026-08-03 | CNY 17.03 | +1.43% | CNY 16.94 | CNY 17.11 | CNY 16.44 | 81.84M |
| 2026-07-31 | CNY 16.79 | +1.94% | CNY 16.00 | CNY 16.96 | CNY 15.88 | 94.49M |
| 2026-07-30 | CNY 16.47 | +1.10% | CNY 16.23 | CNY 16.98 | CNY 16.16 | 105.45M |
| 2026-07-29 | CNY 16.29 | +0.62% | CNY 15.92 | CNY 16.49 | CNY 15.78 | 93.11M |
| 2026-07-28 | CNY 16.19 | +1.82% | CNY 15.60 | CNY 16.23 | CNY 15.34 | 107.21M |
| 2026-07-27 | CNY 15.90 | +1.27% | CNY 15.35 | CNY 16.05 | CNY 15.28 | 77.92M |
| 2026-07-24 | CNY 15.70 | -1.07% | CNY 16.00 | CNY 16.25 | CNY 15.47 | 103.33M |
| 2026-07-23 | CNY 15.87 | +0.70% | CNY 15.65 | CNY 16.18 | CNY 14.97 | 121.08M |
| 2026-07-22 | CNY 15.76 | +7.07% | CNY 14.73 | CNY 15.79 | CNY 14.72 | 129.52M |
| 2026-07-21 | CNY 14.72 | +3.01% | CNY 14.30 | CNY 14.79 | CNY 13.86 | 108.76M |
| 2026-07-20 | CNY 14.29 | +2.73% | CNY 14.13 | CNY 14.36 | CNY 13.86 | 120.23M |
| 2026-07-17 | CNY 13.91 | -1.77% | CNY 14.10 | CNY 14.34 | CNY 13.81 | 100.91M |
| 2026-07-16 | CNY 14.16 | -7.21% | CNY 14.94 | CNY 14.96 | CNY 14.10 | 126.25M |
| 2026-07-15 | CNY 15.26 | +1.46% | CNY 15.20 | CNY 15.92 | CNY 15.09 | 121.65M |
| 2026-07-14 | CNY 15.04 | +1.42% | CNY 14.60 | CNY 15.04 | CNY 14.43 | 100.32M |
| 2026-07-13 | CNY 14.83 | -4.14% | CNY 15.56 | CNY 15.56 | CNY 14.67 | 108.12M |
| 2026-07-10 | CNY 15.47 | -3.91% | CNY 15.50 | CNY 15.90 | CNY 15.34 | 95.68M |
| 2026-07-09 | CNY 16.10 | +3.54% | CNY 15.73 | CNY 16.35 | CNY 15.67 | 119.43M |
| 2026-07-08 | CNY 15.55 | -4.01% | CNY 16.30 | CNY 16.65 | CNY 15.48 | 137.87M |
| 2026-07-07 | CNY 16.20 | -8.37% | CNY 17.51 | CNY 17.92 | CNY 16.14 | 158.00M |
| 2026-07-06 | CNY 17.68 | +4.00% | CNY 17.93 | CNY 18.25 | CNY 17.38 | 196.88M |
| 2026-07-03 | CNY 17.00 | +2.84% | CNY 17.46 | CNY 18.17 | CNY 16.88 | 151.69M |
| 2026-07-02 | CNY 16.53 | -2.02% | CNY 16.94 | CNY 17.42 | CNY 16.41 | 139.66M |
| 2026-07-01 | CNY 16.87 | -3.98% | CNY 17.22 | CNY 17.82 | CNY 16.71 | 158.68M |
| 2026-06-30 | CNY 17.57 | -3.78% | CNY 17.98 | CNY 18.50 | CNY 17.30 | 158.09M |
| 2026-06-29 | CNY 18.26 | -6.65% | CNY 18.97 | CNY 19.49 | CNY 18.19 | 192.82M |
| 2026-06-26 | CNY 19.56 | -9.44% | CNY 20.57 | CNY 21.10 | CNY 19.44 | 234.86M |
| 2026-06-25 | CNY 21.60 | -1.41% | CNY 21.00 | CNY 22.16 | CNY 20.88 | 247.70M |
| 2026-06-24 | CNY 21.91 | +9.99% | CNY 20.71 | CNY 21.91 | CNY 20.45 | 106.71M |
| 2026-06-23 | CNY 19.92 | +5.68% | CNY 19.43 | CNY 20.50 | CNY 18.90 | 221.48M |
| 2026-06-22 | CNY 18.85 | +9.98% | CNY 17.20 | CNY 18.85 | CNY 17.15 | 210.02M |
| 2026-06-18 | CNY 17.14 | +0.23% | CNY 17.16 | CNY 17.49 | CNY 16.60 | 149.50M |
| 2026-06-17 | CNY 17.10 | +4.40% | CNY 16.30 | CNY 17.85 | CNY 16.30 | 203.81M |
| 2026-06-16 | CNY 16.38 | -4.55% | CNY 17.77 | CNY 17.94 | CNY 16.04 | 271.17M |
| 2026-06-15 | CNY 17.16 | +10.00% | CNY 17.16 | CNY 17.16 | CNY 17.16 | 24.74M |
| 2026-06-12 | CNY 15.60 | +8.18% | CNY 14.77 | CNY 15.86 | CNY 14.77 | 182.32M |
| 2026-06-11 | CNY 14.42 | -1.37% | CNY 14.80 | CNY 14.85 | CNY 14.00 | 103.65M |
| 2026-06-10 | CNY 14.62 | +1.88% | CNY 14.31 | CNY 15.03 | CNY 14.30 | 100.63M |
| 2026-06-09 | CNY 14.35 | +1.49% | CNY 14.15 | CNY 14.37 | CNY 13.91 | 85.00M |
| 2026-06-08 | CNY 14.14 | -4.46% | CNY 14.51 | CNY 14.86 | CNY 14.06 | 107.36M |
| 2026-06-05 | CNY 14.80 | -1.07% | CNY 15.04 | CNY 15.23 | CNY 14.67 | 85.43M |
| 2026-06-04 | CNY 14.96 | -1.12% | CNY 15.10 | CNY 15.30 | CNY 14.90 | 81.05M |
| 2026-06-03 | CNY 15.13 | -2.32% | CNY 15.42 | CNY 15.43 | CNY 14.80 | 123.10M |
| 2026-06-02 | CNY 15.49 | -0.26% | CNY 15.62 | CNY 15.64 | CNY 15.00 | 95.50M |
| 2026-06-01 | CNY 15.53 | -2.08% | CNY 16.05 | CNY 16.10 | CNY 15.46 | 123.44M |
| 2026-05-29 | CNY 15.86 | -1.43% | CNY 16.00 | CNY 16.30 | CNY 15.56 | 108.56M |
| 2026-05-28 | CNY 16.09 | -1.23% | CNY 16.19 | CNY 16.31 | CNY 15.83 | 104.27M |
| 2026-05-27 | CNY 16.29 | -5.62% | CNY 17.07 | CNY 17.38 | CNY 16.10 | 152.05M |
| 2026-05-26 | CNY 17.26 | -2.87% | CNY 17.72 | CNY 18.20 | CNY 16.71 | 174.15M |