China Merchants Port Group Co., Ltd. (SHE:201872)
China
· Delayed Price · Currency is CNY · Price in HKD 15.88
-0.07 (-0.44%)
At close: Dec 5, 2025
SHE:201872 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.98 | 16.00 | 15.85 | 15.88 | 15.88 | -0.44% | 126,380 |
| Dec 4, 2025 | 15.91 | 15.99 | 15.86 | 15.95 | 15.95 | 0.25% | 246,399 |
| Dec 3, 2025 | 15.89 | 15.93 | 15.87 | 15.91 | 15.91 | 0.25% | 127,300 |
| Dec 2, 2025 | 15.86 | 15.89 | 15.85 | 15.87 | 15.87 | -0.06% | 111,400 |
| Dec 1, 2025 | 15.86 | 15.89 | 15.85 | 15.88 | 15.88 | 0.13% | 83,200 |
| Nov 28, 2025 | 15.79 | 15.86 | 15.78 | 15.86 | 15.86 | 0.19% | 119,571 |
| Nov 27, 2025 | 15.67 | 15.86 | 15.67 | 15.83 | 15.83 | 0.57% | 279,800 |
| Nov 26, 2025 | 15.78 | 15.80 | 15.67 | 15.74 | 15.74 | 0.19% | 125,700 |
| Nov 25, 2025 | 15.49 | 15.80 | 15.49 | 15.71 | 15.71 | 1.42% | 206,417 |
| Nov 24, 2025 | 15.37 | 15.51 | 15.37 | 15.49 | 15.49 | 0.52% | 142,217 |
| Nov 21, 2025 | 15.65 | 15.74 | 15.37 | 15.41 | 15.41 | -2.10% | 380,400 |
| Nov 20, 2025 | 15.78 | 15.85 | 15.72 | 15.74 | 15.74 | 0.64% | 80,461 |
| Nov 19, 2025 | 15.55 | 15.66 | 15.55 | 15.64 | 15.64 | 0.58% | 149,141 |
| Nov 18, 2025 | 15.68 | 15.68 | 15.51 | 15.55 | 15.55 | -0.83% | 391,080 |
| Nov 17, 2025 | 15.85 | 15.87 | 15.67 | 15.68 | 15.68 | -1.20% | 227,700 |
| Nov 14, 2025 | 15.80 | 15.89 | 15.80 | 15.87 | 15.87 | -0.13% | 105,000 |
| Nov 13, 2025 | 15.84 | 15.89 | 15.75 | 15.89 | 15.89 | 0.32% | 101,128 |
| Nov 12, 2025 | 15.82 | 15.86 | 15.76 | 15.84 | 15.84 | 0.13% | 187,700 |
| Nov 11, 2025 | 15.83 | 15.88 | 15.80 | 15.82 | 15.82 | 0.13% | 112,700 |
| Nov 10, 2025 | 15.72 | 15.85 | 15.72 | 15.80 | 15.80 | - | 198,985 |
| Nov 7, 2025 | 15.75 | 15.85 | 15.75 | 15.80 | 15.80 | 0.25% | 202,525 |
| Nov 6, 2025 | 15.59 | 15.76 | 15.59 | 15.76 | 15.76 | 1.16% | 428,048 |
| Nov 5, 2025 | 15.51 | 15.58 | 15.47 | 15.58 | 15.58 | 0.65% | 233,492 |
| Nov 4, 2025 | 15.38 | 15.56 | 15.38 | 15.48 | 15.48 | 0.39% | 387,379 |
| Nov 3, 2025 | 15.39 | 15.44 | 15.27 | 15.42 | 15.42 | 0.46% | 173,900 |
| Oct 31, 2025 | 15.42 | 15.50 | 15.28 | 15.35 | 15.35 | -0.52% | 311,001 |
| Oct 30, 2025 | 15.42 | 15.49 | 15.37 | 15.43 | 15.43 | 0.06% | 172,459 |
| Oct 29, 2025 | 15.42 | 15.42 | 15.28 | 15.42 | 15.42 | 0.39% | 261,339 |
| Oct 28, 2025 | 15.42 | 15.45 | 15.31 | 15.36 | 15.36 | -0.26% | 176,100 |
| Oct 27, 2025 | 15.30 | 15.51 | 15.30 | 15.40 | 15.40 | 1.05% | 548,527 |
| Oct 24, 2025 | 15.03 | 15.25 | 15.03 | 15.24 | 15.24 | 1.40% | 609,170 |
| Oct 23, 2025 | 15.00 | 15.05 | 14.89 | 15.03 | 15.03 | 0.20% | 313,045 |
| Oct 22, 2025 | 14.83 | 15.04 | 14.83 | 15.00 | 15.00 | 0.87% | 492,669 |
| Oct 21, 2025 | 14.71 | 14.87 | 14.71 | 14.87 | 14.87 | 0.68% | 148,211 |
| Oct 20, 2025 | 14.79 | 14.79 | 14.68 | 14.77 | 14.77 | 0.48% | 183,905 |
| Oct 17, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 142,900 |
| Oct 16, 2025 | 14.74 | 14.82 | 14.71 | 14.80 | 14.80 | 0.07% | 132,361 |
| Oct 15, 2025 | 14.77 | 14.90 | 14.59 | 14.79 | 14.79 | -0.20% | 350,861 |
| Oct 14, 2025 | 14.77 | 14.89 | 14.77 | 14.82 | 14.82 | -0.60% | 196,300 |
| Oct 13, 2025 | 14.62 | 14.93 | 14.61 | 14.91 | 14.91 | -0.33% | 434,000 |
| Oct 10, 2025 | 14.90 | 14.97 | 14.90 | 14.96 | 14.96 | 0.40% | 189,275 |
| Oct 9, 2025 | 14.99 | 14.99 | 14.82 | 14.90 | 14.90 | -0.07% | 276,920 |
| Sep 30, 2025 | 14.94 | 15.00 | 14.88 | 14.91 | 14.91 | -0.47% | 148,700 |
| Sep 29, 2025 | 14.91 | 14.98 | 14.90 | 14.98 | 14.98 | 0.40% | 198,200 |
| Sep 26, 2025 | 14.97 | 14.97 | 14.83 | 14.92 | 14.92 | -0.33% | 82,800 |
| Sep 25, 2025 | 14.95 | 14.99 | 14.87 | 14.97 | 14.97 | 0.13% | 140,900 |
| Sep 24, 2025 | 14.71 | 14.95 | 14.71 | 14.95 | 14.95 | 1.63% | 276,790 |
| Sep 23, 2025 | 14.83 | 14.91 | 14.69 | 14.71 | 14.71 | -0.27% | 185,890 |
| Sep 22, 2025 | 14.83 | 14.83 | 14.73 | 14.75 | 14.75 | -0.67% | 125,700 |
| Sep 19, 2025 | 14.96 | 14.97 | 14.73 | 14.85 | 14.85 | -0.27% | 226,380 |