China Merchants Port Group Co., Ltd. (001872.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
001872.SZ Historical Return
If you invested ¥1000 in China Merchants Port Group Co., Ltd. (001872.SZ) 10 years ago, it would be worth ¥1,645.29 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,454.23, while ¥1000 invested 1 year ago would be worth ¥1,041.08. This corresponds to total returns of 64.53%, 45.42%, 4.11%, respectively, with annualized returns of 5.1%, 7.77%, 4.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
001872.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 13, 2026 | 20.66 | 21.29 | 21.29 | 21.5 | 20.53 | 4.73M |
| July 10, 2026 | 20.76 | 20.55 | 20.55 | 20.87 | 20.46 | 2.87M |
| July 09, 2026 | 21.12 | 20.84 | 20.84 | 21.12 | 20.63 | 2.63M |
| July 08, 2026 | 21.02 | 21.15 | 21.15 | 21.73 | 20.82 | 3.38M |
| July 07, 2026 | 21.4 | 20.88 | 20.88 | 21.55 | 20.67 | 3.12M |
| July 06, 2026 | 20.73 | 21.29 | 21.29 | 21.55 | 20.62 | 3.66M |
| July 03, 2026 | 19.84 | 20.85 | 20.85 | 21.16 | 19.84 | 4.76M |
| July 02, 2026 | 19.6 | 19.8 | 19.8 | 20 | 19.51 | 2.25M |
| July 01, 2026 | 19.43 | 19.64 | 19.64 | 19.92 | 19.35 | 2.44M |
| June 30, 2026 | 20.01 | 19.43 | 19.43 | 20.05 | 19.35 | 2.33M |
| June 29, 2026 | 20.08 | 20.03 | 20.03 | 20.37 | 19.54 | 2.42M |
| June 26, 2026 | 20.35 | 20.08 | 20.08 | 20.46 | 19.93 | 2.04M |
| June 25, 2026 | 20.14 | 20.36 | 20.36 | 20.54 | 19.81 | 2.65M |
| June 24, 2026 | 20.1 | 20.15 | 20.15 | 20.53 | 19.99 | 2.53M |
| June 23, 2026 | 19.67 | 20.2 | 20.2 | 20.33 | 19.66 | 3.2M |
| June 22, 2026 | 19.41 | 19.72 | 19.72 | 19.82 | 19.2 | 3.46M |
| June 18, 2026 | 19.88 | 19.43 | 19.43 | 19.95 | 19.43 | 3.41M |
| June 17, 2026 | 19.85 | 19.96 | 19.96 | 20.05 | 19.76 | 2.21M |
| June 16, 2026 | 20.58 | 19.85 | 19.85 | 20.59 | 19.8 | 3.87M |
| June 15, 2026 | 20.53 | 20.69 | 20.69 | 20.9 | 20.33 | 3.35M |
| June 12, 2026 | 20.11 | 20.41 | 20.41 | 20.61 | 19.9 | 4.59M |
| June 11, 2026 | 20.61 | 20.05 | 20.05 | 20.81 | 20 | 3.36M |
| June 10, 2026 | 21.1 | 20.74 | 20.74 | 21.25 | 20.66 | 3.25M |
| June 09, 2026 | 21.35 | 21.14 | 21.14 | 21.44 | 21.01 | 1.36M |
| June 08, 2026 | 21.63 | 21.18 | 21.18 | 21.63 | 21.03 | 1.89M |
| June 05, 2026 | 21.63 | 21.84 | 21.84 | 22.1 | 21.63 | 1.85M |
| June 04, 2026 | 22.02 | 21.68 | 21.68 | 22.18 | 21.36 | 2.84M |
| June 03, 2026 | 22.22 | 22.18 | 22.18 | 22.3 | 21.54 | 2.95M |
| June 02, 2026 | 21.8 | 22.29 | 22.29 | 22.64 | 21.8 | 2.31M |
| June 01, 2026 | 22.01 | 22.22 | 22.22 | 22.28 | 21.6 | 2.5M |
| May 29, 2026 | 21.8 | 22.3 | 22.3 | 22.68 | 21.7 | 2.85M |
| May 28, 2026 | 22.12 | 21.88 | 21.88 | 22.21 | 21.53 | 2.05M |
| May 27, 2026 | 22.4 | 22.04 | 22.04 | 22.49 | 21.88 | 2M |
| May 26, 2026 | 23.09 | 22.42 | 22.42 | 23.09 | 22.23 | 2.52M |
| May 25, 2026 | 22.43 | 22.98 | 22.98 | 22.98 | 22.42 | 1.7M |
| May 22, 2026 | 22.76 | 22.63 | 22.63 | 22.89 | 22.2 | 2.54M |
| May 21, 2026 | 22.52 | 22.68 | 22.68 | 23.07 | 22.44 | 3.09M |
| May 20, 2026 | 22.43 | 22.51 | 22.51 | 22.62 | 22.25 | 2.02M |
| May 19, 2026 | 22.45 | 22.49 | 22.49 | 22.52 | 22.15 | 1.91M |
| May 18, 2026 | 22.52 | 22.25 | 22.25 | 22.69 | 21.85 | 3.17M |
| May 15, 2026 | 23.49 | 22.83 | 22.83 | 23.62 | 22.56 | 4.05M |
| May 14, 2026 | 23.28 | 23.55 | 23.55 | 24.09 | 23.11 | 5.85M |
| May 13, 2026 | 22.6 | 23.09 | 23.09 | 23.1 | 22.59 | 2.84M |
| May 12, 2026 | 22.42 | 22.6 | 22.6 | 22.7 | 22.25 | 3.07M |
| May 11, 2026 | 22.61 | 22.39 | 22.39 | 22.61 | 22.11 | 2.69M |
| May 08, 2026 | 22.51 | 22.61 | 22.61 | 22.78 | 22.38 | 2.71M |
| May 07, 2026 | 22.6 | 22.37 | 22.37 | 22.6 | 22.28 | 2.73M |
| May 06, 2026 | 22.15 | 22.55 | 22.55 | 22.58 | 21.65 | 4.48M |
| April 30, 2026 | 21.7 | 22.15 | 22.15 | 22.31 | 21.34 | 5.91M |
| April 29, 2026 | 21.98 | 21.76 | 21.76 | 22.08 | 21.49 | 2.57M |
| April 28, 2026 | 21.5 | 21.98 | 21.98 | 22.06 | 21.5 | 2.48M |
| April 27, 2026 | 21.77 | 21.67 | 21.67 | 22.12 | 21.65 | 2.12M |
| April 24, 2026 | 22.12 | 21.78 | 21.78 | 22.12 | 21.67 | 2.89M |
| April 23, 2026 | 21.49 | 22.1 | 22.1 | 22.46 | 21.41 | 4.12M |
| April 22, 2026 | 21.67 | 21.49 | 21.49 | 21.83 | 21.46 | 1.48M |
| April 21, 2026 | 21.49 | 21.66 | 21.66 | 21.88 | 21.49 | 2.01M |
| April 20, 2026 | 21.43 | 21.49 | 21.49 | 21.5 | 21.2 | 1.7M |
| April 17, 2026 | 21.52 | 21.43 | 21.43 | 21.65 | 21.36 | 1.81M |
| April 16, 2026 | 21.64 | 21.59 | 21.59 | 21.69 | 21.3 | 2.28M |
| April 15, 2026 | 21.42 | 21.64 | 21.64 | 21.69 | 21.42 | 2.59M |
AD
