China Merchants Port Group Co., Ltd. - 001872.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.09	20.29	20.29	20.48	20	5.13M
September 25, 2025	20.37	20.1	20.1	20.37	20.08	3.88M
September 24, 2025	20.49	20.42	20.42	20.59	20.28	3.9M
September 23, 2025	20.2	20.57	20.57	20.65	20.2	3.49M
September 22, 2025	20.67	20.29	20.29	20.76	20.21	3.81M
September 19, 2025	21.3	20.8	20.8	21.3	20.5	2.23M
September 18, 2025	20.89	20.57	20.57	20.89	20.52	3.85M
September 17, 2025	20.81	20.9	20.9	20.94	20.7	2.72M
September 16, 2025	20.72	20.81	20.81	20.88	20.72	2.52M
September 15, 2025	20.93	20.78	20.78	20.99	20.65	4.05M
September 12, 2025	21.3	20.95	20.95	21.35	20.88	3.9M
September 11, 2025	20.94	21.21	21.21	21.4	20.91	5.49M
September 10, 2025	20.93	20.94	20.94	20.97	20.75	3.07M
September 09, 2025	20.89	20.92	20.92	20.97	20.78	4.04M
September 08, 2025	20.72	20.89	20.89	20.97	20.67	5.02M
September 05, 2025	20.43	20.67	20.67	20.69	20.41	3.26M
September 04, 2025	20.42	20.51	20.51	20.57	20.31	3.18M
September 03, 2025	20.59	20.42	20.42	20.65	20.34	2.83M
September 02, 2025	20.37	20.6	20.6	20.67	20.33	3.56M
September 01, 2025	20.8	20.38	20.38	20.8	20.29	6M
August 29, 2025	20.56	20.52	20.52	20.9	20.5	5.01M
August 28, 2025	20.47	20.55	20.55	20.58	20.26	3.44M
August 27, 2025	20.79	20.48	20.48	20.8	20.48	3.22M
August 26, 2025	20.86	20.78	20.78	20.86	20.72	2.27M
August 25, 2025	20.78	20.86	20.86	20.9	20.7	3.25M
August 22, 2025	20.96	20.76	20.76	20.97	20.61	3.09M
August 21, 2025	20.82	20.8	20.8	20.85	20.71	2.72M
August 20, 2025	20.5	20.82	20.82	20.95	20.44	4.98M
August 19, 2025	20.39	20.53	20.53	20.58	20.33	2.75M
August 18, 2025	20.37	20.4	20.4	20.55	20.3	3.19M
August 15, 2025	20.3	20.38	20.38	20.43	20.23	2.96M
August 14, 2025	20.48	20.33	20.33	20.58	20.31	2.69M
August 13, 2025	20.58	20.51	20.51	20.6	20.4	1.98M
August 12, 2025	20.49	20.49	20.49	20.6	20.44	2.05M
August 11, 2025	20.48	20.48	20.48	20.56	20.3	2.05M
August 08, 2025	20.49	20.47	20.47	20.64	20.41	1.79M
August 07, 2025	20.36	20.45	20.45	20.55	20.22	4.19M
August 06, 2025	20.3	20.36	20.36	20.4	20.21	1.99M
August 05, 2025	20.06	20.3	20.3	20.34	20.05	2.41M
August 04, 2025	20.11	20.07	20.07	20.16	20	2.38M
August 01, 2025	20.16	20.17	20.17	20.33	20.06	2.45M
July 31, 2025	20.36	20.12	20.12	20.46	20.08	3.82M
July 30, 2025	20.48	20.43	20.43	20.61	20.38	2.9M
July 29, 2025	20.58	20.47	20.47	20.89	20.45	2.64M
July 28, 2025	20.49	20.5	20.5	20.53	20.27	2.7M
July 25, 2025	20.56	20.44	20.44	20.6	20.4	2.58M
July 24, 2025	20.43	20.52	20.52	20.53	20.26	2.58M
July 23, 2025	20.45	20.43	20.43	20.6	20.41	2.49M
July 22, 2025	20.31	20.45	20.45	20.5	20.24	3.43M
July 21, 2025	20.29	20.28	20.28	20.36	20.21	2.46M
July 18, 2025	20.21	20.28	20.28	20.35	20.19	2.12M
July 17, 2025	20.39	20.2	20.2	20.42	20.17	2.6M
July 16, 2025	20.41	20.36	20.36	20.49	20.32	1.7M
July 15, 2025	20.48	20.4	20.4	20.51	20.31	2.55M
July 14, 2025	20.52	20.45	20.45	20.64	20.41	2.46M
July 11, 2025	20.52	20.4	20.4	20.54	20.34	3.01M
July 10, 2025	20.43	20.44	20.44	20.48	20.3	2.12M
July 09, 2025	20.3	20.43	20.43	20.49	20.21	3.06M
July 08, 2025	20.18	20.25	20.25	20.26	20.05	2.22M
July 07, 2025	20.18	20.2	20.2	20.24	20.04	2.15M

China Merchants Port Group Co., Ltd. (001872.SZ) SHZ