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

15.49

-0.04(-0.26%)

Updated at June 02 03:00PM

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 ¥4,751.53 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 ¥4,033.85, while ¥1000 invested 1 year ago would be worth ¥2,652.4. This corresponds to total returns of 375.15%, 303.39%, 165.24%, respectively, with annualized returns of 16.85%, 32.15%, 165.24%.

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
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
April 13, 2026	18.7	18.22	18.22	18.92	18.05	177.94M
April 10, 2026	19.6	19.08	19.08	19.75	18.7	224.69M
April 09, 2026	20.33	19.75	19.75	20.75	18.86	200.28M
April 08, 2026	19.19	20.16	20.16	21.27	19.05	267.23M
April 07, 2026	20.76	20.26	20.26	20.97	19.98	169.54M
April 03, 2026	20.05	20.39	20.39	21.31	20.05	212.55M
April 02, 2026	18.15	19.47	19.47	19.8	18.14	329.99M
April 01, 2026	16.68	18	18	18	16.68	196.84M
March 31, 2026	17.32	16.36	16.36	17.37	15.92	151.99M
March 30, 2026	17.02	17.03	17.03	17.3	16.6	123.23M
March 27, 2026	16.72	17.1	17.1	17.69	16.3	153.69M
March 26, 2026	17.2	16.69	16.69	17.39	16.61	156.47M
March 25, 2026	18.41	17.41	17.41	18.53	17.07	224.01M
March 24, 2026	17.45	18.1	18.1	18.45	17.01	245.98M
March 23, 2026	17.2	17	17	17.84	16.7	188.89M
March 20, 2026	17.64	16.78	16.78	17.78	16.59	187.45M
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	16.47	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	17.71	18.8	17.69	249.86M