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

22.29

+0.07(+0.32%)

Updated at June 02 03:05PM

Currency In CNY

001872.SZ Historical Return

If you invested ¥1000 in China Merchants Port Group Co., Ltd. (001872.SZ) 10 years ago, it would be worth ¥1,877.84 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,642.59, while ¥1000 invested 1 year ago would be worth ¥1,128.61. This corresponds to total returns of 87.78%, 64.26%, 12.86%, respectively, with annualized returns of 6.5%, 10.43%, 12.86%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

001872.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 14, 2026	21.82	21.4	21.4	21.82	21.31	2.88M
April 13, 2026	21.66	21.79	21.79	21.94	21.48	2.13M
April 10, 2026	22.08	21.63	21.63	22.32	21.56	3.78M
April 09, 2026	22.13	22.02	22.02	22.27	21.89	3.01M
April 08, 2026	22.21	22.08	22.08	22.21	21.47	4.64M
April 07, 2026	22.34	21.88	21.88	22.42	21.66	3.05M
April 03, 2026	22.02	22.04	22.04	22.35	21.88	2.5M
April 02, 2026	22.06	22.02	22.02	22.28	21.91	2.35M
April 01, 2026	22	22.05	22.05	22.21	21.83	3.05M
March 31, 2026	22.32	21.8	21.8	22.51	21.78	2.67M
March 30, 2026	22.3	22.33	22.33	22.63	22.19	2.3M
March 27, 2026	22.5	22.39	22.39	22.65	22.05	2.87M
March 26, 2026	22.36	22.67	22.67	23.04	22.36	3.01M
March 25, 2026	22.51	22.58	22.58	22.63	22.06	3.74M
March 24, 2026	22.59	22.5	22.5	22.85	22.05	6.97M
March 23, 2026	23.1	22.29	22.29	23.1	22.17	6.33M
March 20, 2026	22.8	23.17	23.17	23.5	22.75	5.8M
March 19, 2026	22.91	22.8	22.8	23.35	22.65	5.26M
March 18, 2026	22.66	22.96	22.96	23	22.45	3.98M
March 17, 2026	22.78	22.66	22.66	23.23	22.51	4.32M
March 16, 2026	22.33	22.81	22.81	23.3	22.26	7.15M
March 13, 2026	22.12	22.24	22.24	22.45	22.02	3.62M
March 12, 2026	21.43	22.18	22.18	22.37	21.26	6.78M
March 11, 2026	21.05	21.43	21.43	21.47	20.72	3.99M
March 10, 2026	20.97	21.13	21.03	21.2	20.77	3M
March 09, 2026	21.4	21.09	21.09	21.8	20.77	8.08M
March 06, 2026	20.97	21.08	21.08	21.08	20.7	4.51M
March 05, 2026	21.36	21.05	21.05	21.5	20.9	5.96M
March 04, 2026	20.25	21.29	21.35	21.91	20.25	10.59M