China Merchants Energy Shipping Co., Ltd. (601872.SS) SHH

Currency In CNY

601872.SS Historical Return

If you invested ¥1000 in China Merchants Energy Shipping Co., Ltd. (601872.SS) 10 years ago, it would be worth ¥4,189.27 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 ¥3,986.56, while ¥1000 invested 1 year ago would be worth ¥2,431.15. This corresponds to total returns of 318.93%, 298.66%, 143.11%, respectively, with annualized returns of 15.39%, 31.84%, 143.11%.

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

601872.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	15.5	15.47	15.47	15.9	15.34	95.68M
July 09, 2026	15.73	16.1	16.1	16.35	15.67	119.43M
July 08, 2026	16.3	15.55	15.55	16.65	15.48	137.87M
July 07, 2026	17.51	16.2	16.2	17.92	16.14	158M
July 06, 2026	17.93	17.68	17.68	18.25	17.38	196.88M
July 03, 2026	17.46	17	17	18.17	16.88	151.69M
July 02, 2026	16.94	16.53	16.53	17.42	16.41	139.66M
July 01, 2026	17.22	16.87	16.87	17.82	16.71	158.68M
June 30, 2026	17.98	17.57	17.57	18.5	17.3	158.09M
June 29, 2026	18.97	18.26	18.26	19.49	18.19	192.82M
June 26, 2026	20.57	19.56	19.56	21.1	19.44	234.86M
June 25, 2026	21	21.6	21.6	22.16	20.88	247.7M
June 24, 2026	20.71	21.91	21.91	21.91	20.45	106.71M
June 23, 2026	19.43	19.92	19.92	20.5	18.9	221.48M
June 22, 2026	17.2	18.85	18.85	18.85	17.15	210.02M
June 18, 2026	17.16	17.14	17.14	17.49	16.6	149.5M
June 17, 2026	16.3	17.1	17.1	17.85	16.3	203.81M
June 16, 2026	17.77	16.38	16.38	17.94	16.04	271.17M
June 15, 2026	17.16	17.16	17.16	17.16	17.16	24.74M
June 12, 2026	14.77	15.6	15.6	15.86	14.77	182.32M
June 11, 2026	14.8	14.42	14.42	14.85	14	103.65M
June 10, 2026	14.31	14.62	14.62	15.03	14.3	100.63M
June 09, 2026	14.15	14.35	14.35	14.37	13.91	85M
June 08, 2026	14.51	14.14	14.14	14.86	14.06	107.36M
June 05, 2026	15.04	14.8	14.8	15.23	14.67	85.43M
June 04, 2026	15.1	14.96	14.96	15.3	14.9	81.05M
June 03, 2026	15.42	15.13	15.13	15.43	14.8	123.1M
June 02, 2026	15.62	15.49	15.49	15.64	15	95.5M
June 01, 2026	16.05	15.53	15.53	16.1	15.46	123.44M
May 29, 2026	16	15.86	15.86	16.3	15.56	108.56M
May 28, 2026	16.19	16.09	16.09	16.31	15.83	104.27M
May 27, 2026	17.07	16.29	16.29	17.38	16.1	152.05M
May 26, 2026	17.72	17.26	17.26	18.2	16.71	174.15M
May 25, 2026	18.75	17.77	17.77	19.5	17.65	201.02M
May 22, 2026	18.2	18.08	18.08	18.38	17.65	103.97M
May 21, 2026	17.72	17.8	17.8	18.89	17.72	156.36M
May 20, 2026	17	17.73	17.73	17.81	17	121.47M
May 19, 2026	17.34	17.48	17.48	17.88	17.1	103.67M
May 18, 2026	16.65	17.05	17.05	17.2	16.4	161.99M
May 15, 2026	17.9	17.44	17.44	17.98	17.26	117.79M
May 14, 2026	17.71	18	18	18.88	17.51	184.5M
May 13, 2026	17.94	18	18	18.45	17.82	129.81M
May 12, 2026	18.15	17.79	17.79	18.65	17.7	130.36M
May 11, 2026	19	18.37	18.37	19	17.9	237.18M
May 08, 2026	18.09	19.49	19.49	19.86	18.09	239.81M
May 07, 2026	18.49	18.43	18.43	19.51	17.72	264.76M
May 06, 2026	18.13	18.64	18.64	18.72	17.1	217.36M
April 30, 2026	17.2	17.6	17.6	17.93	16.88	117.73M
April 29, 2026	17.15	17.61	17.61	17.71	17	123.68M
April 28, 2026	17.19	16.8	16.8	17.43	16.66	111.44M
April 27, 2026	17.4	17.19	17.19	17.66	16.98	108.57M
April 24, 2026	17.44	17.43	17.43	17.6	16.9	142.88M
April 23, 2026	17.3	17.52	17.52	17.88	17.25	143.08M
April 22, 2026	18.88	17.96	17.96	18.97	17.38	229.38M
April 21, 2026	19.09	19.09	19.09	19.73	18.64	156.08M
April 20, 2026	18.33	19.08	19.08	19.11	18.13	157.77M
April 17, 2026	17.99	18.55	18.55	18.66	17.8	141.34M
April 16, 2026	18.57	18.08	18.08	18.69	18	117.16M
April 15, 2026	18.18	18.44	18.44	19.1	17.95	138.35M
April 14, 2026	18.2	18.53	18.53	19.03	17.81	207.44M