China Merchants Energy Shipping Co., Ltd. (SHA:601872)
China
· Delayed Price · Currency is CNY 8.32
-0.52 (-5.88%)
Dec 5, 2025, 3:00 PM CST
SHA:601872 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.70 | 8.80 | 8.23 | 8.32 | 8.32 | -5.88% | 162,597,500 |
| Dec 4, 2025 | 8.93 | 9.19 | 8.81 | 8.84 | 8.84 | 0.91% | 97,845,570 |
| Dec 3, 2025 | 8.70 | 8.93 | 8.61 | 8.76 | 8.76 | 0.69% | 114,663,600 |
| Dec 2, 2025 | 9.47 | 9.66 | 8.69 | 8.70 | 8.70 | -9.94% | 241,211,500 |
| Dec 1, 2025 | 8.96 | 9.69 | 8.94 | 9.66 | 9.66 | 9.65% | 227,792,800 |
| Nov 28, 2025 | 8.76 | 8.95 | 8.65 | 8.81 | 8.81 | 1.85% | 69,870,720 |
| Nov 27, 2025 | 8.61 | 8.77 | 8.58 | 8.65 | 8.65 | - | 55,082,530 |
| Nov 26, 2025 | 8.68 | 8.79 | 8.50 | 8.65 | 8.65 | -2.26% | 93,637,960 |
| Nov 25, 2025 | 8.81 | 9.01 | 8.67 | 8.85 | 8.85 | -1.99% | 100,950,514 |
| Nov 24, 2025 | 9.03 | 9.29 | 8.88 | 9.03 | 9.03 | 2.96% | 139,142,178 |
| Nov 21, 2025 | 9.00 | 9.27 | 8.76 | 8.77 | 8.77 | -2.23% | 89,276,060 |
| Nov 20, 2025 | 9.14 | 9.26 | 8.93 | 8.97 | 8.97 | -3.34% | 74,018,340 |
| Nov 19, 2025 | 9.03 | 9.38 | 8.99 | 9.28 | 9.28 | 4.86% | 112,354,200 |
| Nov 18, 2025 | 9.18 | 9.25 | 8.78 | 8.85 | 8.85 | -3.80% | 81,145,000 |
| Nov 17, 2025 | 9.31 | 9.43 | 9.04 | 9.20 | 9.20 | 0.44% | 86,853,810 |
| Nov 14, 2025 | 9.30 | 9.55 | 9.11 | 9.16 | 9.16 | 0.88% | 112,735,500 |
| Nov 13, 2025 | 8.95 | 9.23 | 8.85 | 9.08 | 9.08 | 6.07% | 119,002,900 |
| Nov 12, 2025 | 8.52 | 8.69 | 8.37 | 8.56 | 8.56 | 0.59% | 71,502,420 |
| Nov 11, 2025 | 8.56 | 8.69 | 8.48 | 8.51 | 8.51 | -0.12% | 45,295,170 |
| Nov 10, 2025 | 8.52 | 8.67 | 8.46 | 8.52 | 8.52 | -1.73% | 62,218,250 |
| Nov 7, 2025 | 8.54 | 8.82 | 8.53 | 8.67 | 8.67 | 1.88% | 72,387,540 |
| Nov 6, 2025 | 8.34 | 8.58 | 8.33 | 8.51 | 8.51 | 1.43% | 61,318,090 |
| Nov 5, 2025 | 8.26 | 8.57 | 8.14 | 8.39 | 8.39 | 0.60% | 98,718,610 |
| Nov 4, 2025 | 9.12 | 9.17 | 8.32 | 8.34 | 8.34 | -9.54% | 198,496,600 |
| Nov 3, 2025 | 9.24 | 9.46 | 9.03 | 9.22 | 9.22 | -0.43% | 120,109,000 |
| Oct 31, 2025 | 9.30 | 9.45 | 9.05 | 9.26 | 9.26 | -1.91% | 196,597,900 |
| Oct 30, 2025 | 8.98 | 9.44 | 8.98 | 9.44 | 9.44 | 10.02% | 117,201,900 |
| Oct 29, 2025 | 8.40 | 8.59 | 8.30 | 8.58 | 8.58 | 3.87% | 71,307,820 |
| Oct 28, 2025 | 8.36 | 8.42 | 8.21 | 8.26 | 8.26 | -0.48% | 61,934,350 |
| Oct 27, 2025 | 8.33 | 8.46 | 8.24 | 8.30 | 8.30 | 0.48% | 67,125,260 |
| Oct 24, 2025 | 8.68 | 8.82 | 8.20 | 8.26 | 8.26 | -2.82% | 83,479,660 |
| Oct 23, 2025 | 8.58 | 8.64 | 8.31 | 8.50 | 8.43 | -0.12% | 68,546,450 |
| Oct 22, 2025 | 8.60 | 8.70 | 8.46 | 8.51 | 8.44 | -2.63% | 69,862,420 |
| Oct 21, 2025 | 8.80 | 8.84 | 8.60 | 8.74 | 8.67 | -0.57% | 49,807,220 |
| Oct 20, 2025 | 8.70 | 8.89 | 8.61 | 8.79 | 8.72 | 1.15% | 62,693,500 |
| Oct 17, 2025 | 8.92 | 8.97 | 8.66 | 8.69 | 8.62 | -1.92% | 53,909,660 |
| Oct 16, 2025 | 8.91 | 8.99 | 8.75 | 8.86 | 8.79 | 1.26% | 71,432,630 |
| Oct 15, 2025 | 9.00 | 9.04 | 8.49 | 8.75 | 8.68 | -3.42% | 100,521,900 |
| Oct 14, 2025 | 9.28 | 9.38 | 8.99 | 9.06 | 8.99 | -0.44% | 106,092,400 |
| Oct 13, 2025 | 8.93 | 9.33 | 8.78 | 9.10 | 9.03 | 4.96% | 165,670,200 |
| Oct 10, 2025 | 8.50 | 8.81 | 8.45 | 8.67 | 8.60 | 4.08% | 118,063,500 |
| Oct 9, 2025 | 8.45 | 8.53 | 8.06 | 8.33 | 8.26 | -6.19% | 176,419,400 |
| Sep 30, 2025 | 8.59 | 8.91 | 8.59 | 8.88 | 8.81 | 1.60% | 73,473,980 |
| Sep 29, 2025 | 8.55 | 8.74 | 8.27 | 8.74 | 8.67 | 2.46% | 88,836,880 |
| Sep 26, 2025 | 8.57 | 8.67 | 8.47 | 8.53 | 8.46 | -1.39% | 58,692,290 |
| Sep 25, 2025 | 8.85 | 8.90 | 8.50 | 8.65 | 8.58 | -3.46% | 94,971,760 |
| Sep 24, 2025 | 8.87 | 9.10 | 8.71 | 8.96 | 8.89 | 2.87% | 105,004,100 |
| Sep 23, 2025 | 8.63 | 8.91 | 8.50 | 8.71 | 8.64 | -0.68% | 89,295,270 |
| Sep 22, 2025 | 8.70 | 8.79 | 8.40 | 8.77 | 8.70 | -1.02% | 120,289,300 |
| Sep 19, 2025 | 8.60 | 8.98 | 8.50 | 8.86 | 8.79 | 2.19% | 122,880,700 |