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 ¥5,740.74 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,251.05, while ¥1000 invested 1 year ago would be worth ¥2,439.47. This corresponds to total returns of 474.07%, 325.11%, 143.95%, respectively, with annualized returns of 19.13%, 33.67%, 143.95%.

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
September 30, 2026	19.8	20.15	20.15	20.45	19.79	75.32M
September 29, 2026	20.52	19.89	19.89	20.63	19.78	108.21M
September 28, 2026	21.08	20.65	20.65	21.18	20.44	88.83M
September 24, 2026	20.98	20.93	20.93	21.35	20.78	115.01M
September 23, 2026	20.8	20.78	20.78	21.08	20.52	121.52M
September 22, 2026	22.2	21.48	21.48	22.24	21.15	193.9M
September 21, 2026	22.14	22.91	22.91	22.98	21.92	169.45M
September 18, 2026	21.61	22.36	22.36	22.9	21	223.16M
September 17, 2026	20.1	21.85	21.85	21.85	19.9	167.99M
September 16, 2026	20.8	19.86	19.86	21.1	19.45	147.41M
September 15, 2026	20.16	20.5	20.5	21.2	19.65	173.35M
September 11, 2026	21.46	20	20	21.7	19.58	164.03M
September 10, 2026	21.41	20.58	20.58	21.45	19.88	215.12M
September 09, 2026	19.08	20.99	20.99	20.99	19	190.35M
September 08, 2026	18.89	19.08	19.08	19.2	18.5	91.35M
September 07, 2026	19.7	18.69	18.69	20.05	18.53	123.82M
September 04, 2026	19.4	19.2	19.2	19.9	19.03	96.11M
September 03, 2026	18.17	19.3	19.3	19.49	18.16	146.76M
September 02, 2026	18.7	17.81	17.81	18.7	17.79	91.26M
September 01, 2026	18.57	18.39	18.39	18.92	18.29	76.86M
August 31, 2026	18.98	18.75	18.75	19.29	18.31	109.14M
August 28, 2026	19	18.98	18.98	19.3	18.82	86.44M
August 27, 2026	17.8	18.62	18.62	18.68	17.8	90.24M
August 26, 2026	18.42	18.38	18.38	19	18	99.28M
August 25, 2026	19.32	18.83	18.83	19.4	18.63	91.45M
August 24, 2026	19.76	19	19	19.93	18.9	138.17M
August 21, 2026	18.49	19.78	19.78	20.1	18.49	193.6M
August 20, 2026	18.58	18.46	18.46	19.5	18.24	153.78M
August 19, 2026	18.3	18.6	18.6	18.91	17.81	156.81M
August 18, 2026	17.84	17.98	17.98	18.26	17.7	69.31M
August 17, 2026	17.35	17.89	17.89	17.91	17.02	87.73M
August 14, 2026	17.32	17.05	17.05	17.5	16.81	51.78M
August 13, 2026	17.2	17.13	17.13	17.36	16.89	75.62M
August 12, 2026	16.66	17.02	17.02	17.19	16.47	104.72M
August 11, 2026	17.88	16.48	16.48	18.28	16.43	165.93M
August 10, 2026	17.95	18.18	18.18	18.39	17.62	70M
August 07, 2026	18.15	17.98	17.98	18.5	17.9	79.28M
August 06, 2026	17.95	17.88	17.88	18.08	17.45	98.8M
August 05, 2026	16.76	18.1	18.1	18.22	16.1	156.83M
August 04, 2026	16.99	16.78	16.78	17.7	16.53	114.34M
August 03, 2026	16.94	17.03	17.03	17.11	16.44	81.84M
July 31, 2026	16	16.79	16.79	16.96	15.88	94.49M
July 30, 2026	16.23	16.47	16.47	16.98	16.16	105.45M
July 29, 2026	15.92	16.29	16.29	16.49	15.78	93.11M
July 28, 2026	15.6	16.19	16.19	16.23	15.34	107.21M
July 27, 2026	15.35	15.9	15.9	16.05	15.28	77.92M
July 24, 2026	16	15.7	15.7	16.25	15.47	103.33M
July 23, 2026	15.65	15.87	15.87	16.18	14.97	121.08M
July 22, 2026	14.73	15.76	15.76	15.79	14.72	129.52M
July 21, 2026	14.3	14.72	14.72	14.79	13.86	108.76M
July 20, 2026	14.13	14.29	14.29	14.36	13.86	120.23M
July 17, 2026	14.1	13.91	13.91	14.34	13.81	100.91M
July 16, 2026	14.94	14.16	14.16	14.96	14.1	126.25M
July 15, 2026	15.2	15.26	15.26	15.92	15.09	121.65M
July 14, 2026	14.6	15.04	15.04	15.04	14.43	100.32M
July 13, 2026	15.56	14.83	14.83	15.56	14.67	108.12M
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