China Merchants Energy Shipping Co., Ltd. (601872.SS) SHH
17.66
-0.36(-2.00%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
17.66
-0.36(-2.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 19, 2026 | 18 | 17.66 | 17.66 | 18.3 | 16.97 | 230.45M |
| March 18, 2026 | 16.38 | 18.02 | 18.02 | 18.14 | 16.07 | 254.88M |
| March 17, 2026 | 16.8 | 16.49 | 16.49 | 17.07 | 16.42 | 144.44M |
| March 16, 2026 | 15.58 | 16.75 | 16.75 | 16.94 | 15.45 | 226.12M |
| March 13, 2026 | 15.87 | 15.58 | 15.58 | 16.26 | 15.35 | 159.63M |
| March 12, 2026 | 16.3 | 15.97 | 15.97 | 16.45 | 15.57 | 188.93M |
| March 11, 2026 | 16.35 | 16.3 | 16.3 | 16.5 | 15.95 | 220.06M |
| March 10, 2026 | 15.5 | 16.69 | 16.69 | 17.29 | 15.5 | 250.26M |
| March 09, 2026 | 17.64 | 15.72 | 15.72 | 17.64 | 15.47 | 289.93M |
| March 06, 2026 | 17 | 17.12 | 17.12 | 17.85 | 16.65 | 246.88M |
| March 05, 2026 | 17.34 | 17.46 | 17.46 | 18.4 | 16.5 | 300.51M |
| March 04, 2026 | 18.8 | 17.69 | 17.69 | 18.8 | 17.69 | 249.86M |
| March 03, 2026 | 18.9 | 19.65 | 19.65 | 19.65 | 17.92 | 379.55M |
| March 02, 2026 | 17.5 | 17.86 | 17.86 | 17.86 | 15.92 | 415.21M |
| February 27, 2026 | 15.99 | 16.24 | 16.24 | 16.41 | 15.65 | 219.38M |
| February 26, 2026 | 14.64 | 15.6 | 15.6 | 15.79 | 14.63 | 269.11M |
| February 25, 2026 | 13.99 | 14.75 | 14.75 | 14.75 | 13.8 | 210.75M |
| February 24, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.12 | 154.83M |
| February 13, 2026 | 13.19 | 12.19 | 0 | 13.21 | 12.12 | 185.79M |
| February 12, 2026 | 12.44 | 13.22 | 0 | 13.22 | 12.44 | 102.16M |
| February 11, 2026 | 12.32 | 12.02 | 0 | 12.44 | 12 | 77.63M |
| February 10, 2026 | 11.99 | 12.32 | 0 | 12.38 | 11.6 | 96.16M |
| February 09, 2026 | 11.65 | 12.02 | 0 | 12.18 | 11.6 | 105.26M |
| February 06, 2026 | 11.5 | 11.36 | 0 | 11.55 | 11.23 | 81.52M |
| February 05, 2026 | 12 | 11.65 | 0 | 12.24 | 11.42 | 125.24M |
| February 04, 2026 | 11.7 | 12 | 0 | 12.15 | 11.49 | 154.35M |
| February 03, 2026 | 11.07 | 11.52 | 0 | 11.55 | 10.84 | 130.14M |
| February 02, 2026 | 11.3 | 10.79 | 0 | 11.6 | 10.73 | 127.93M |
| January 30, 2026 | 11.08 | 11.36 | 0 | 11.5 | 11.03 | 131.87M |
| January 29, 2026 | 11.4 | 11.03 | 0 | 11.52 | 10.95 | 114.45M |
| January 28, 2026 | 11.42 | 11.17 | 0 | 11.44 | 10.94 | 106.45M |
| January 27, 2026 | 11.22 | 11.24 | 0 | 11.64 | 11.1 | 120.94M |
| January 26, 2026 | 11.05 | 11.38 | 0 | 11.45 | 11.05 | 141.18M |
| January 23, 2026 | 10.98 | 10.81 | 0 | 11.1 | 10.69 | 94.52M |
| January 22, 2026 | 11.05 | 11.06 | 0 | 11.45 | 11 | 70.69M |
| January 21, 2026 | 11.17 | 11.05 | 0 | 11.28 | 10.92 | 83M |
| January 20, 2026 | 11.45 | 11.25 | 0 | 11.56 | 11.05 | 88.55M |
| January 19, 2026 | 11.28 | 11.45 | 0 | 11.72 | 11.28 | 91.55M |
| January 16, 2026 | 11.16 | 11.22 | 0 | 11.62 | 11.07 | 105.79M |
| January 15, 2026 | 11.14 | 11.39 | 0 | 11.72 | 11.12 | 93.51M |
| January 14, 2026 | 11.35 | 11.25 | 0 | 11.66 | 10.9 | 115.17M |
| January 13, 2026 | 10.72 | 11.21 | 0 | 11.35 | 10.64 | 148.55M |
| January 12, 2026 | 10.08 | 10.7 | 0 | 10.81 | 9.86 | 193.41M |
| January 09, 2026 | 9.86 | 9.83 | 0 | 10.08 | 9.67 | 142.7M |
| January 08, 2026 | 9.48 | 9.6 | 0 | 9.8 | 9.39 | 160.26M |
| January 07, 2026 | 9.25 | 9.01 | 0 | 9.48 | 8.97 | 70.56M |
| January 06, 2026 | 8.91 | 9.14 | 0 | 9.2 | 8.89 | 82.52M |
| January 05, 2026 | 8.98 | 8.97 | 0 | 9.17 | 8.85 | 85.72M |
| December 31, 2025 | 8.96 | 8.98 | 0 | 9.12 | 8.9 | 56.8M |
| December 30, 2025 | 9.04 | 8.98 | 0 | 9.09 | 8.93 | 48.87M |
| December 29, 2025 | 8.92 | 9.12 | 0 | 9.15 | 8.66 | 91.16M |
| December 26, 2025 | 8.95 | 8.91 | 0 | 9.06 | 8.78 | 53.3M |
| December 25, 2025 | 8.75 | 8.91 | 0 | 9.03 | 8.68 | 61.29M |
| December 24, 2025 | 8.73 | 8.74 | 0 | 8.83 | 8.57 | 83.34M |
| December 23, 2025 | 8.68 | 8.92 | 0 | 9.02 | 8.67 | 70.2M |
| December 22, 2025 | 8.53 | 8.93 | 0 | 9.03 | 8.51 | 108.02M |
| December 19, 2025 | 8.59 | 8.51 | 0 | 8.65 | 8.43 | 76.22M |
| December 18, 2025 | 8.74 | 8.88 | 0 | 8.98 | 8.73 | 60.25M |
| December 17, 2025 | 8.4 | 8.76 | 0 | 8.82 | 8.36 | 85.16M |
| December 16, 2025 | 8.6 | 8.36 | 0 | 8.62 | 8.3 | 54.95M |