Skip to content
SSE stocks: 168Advancing: 59Declining: 103Currency: CNY
Open Tradzy

China Merchants Energy Shipping Co., Ltd. (601872) Price History

Daily open, high, low, close and volume for China Merchants Energy Shipping Co., Ltd. (601872) from 2025-10-09 to 2026-10-09, newest first.

‹ 601872 price and chart
DateOpenHighLowCloseVolume
2026-10-09CNY 22.47CNY 22.65CNY 20.65CNY 22.07211,556,770
2026-10-08CNY 21.15CNY 22.17CNY 21.15CNY 22.03227,584,970
2026-09-30CNY 19.80CNY 20.45CNY 19.79CNY 20.1575,321,177
2026-09-29CNY 20.52CNY 20.63CNY 19.78CNY 19.89108,212,910
2026-09-28CNY 21.08CNY 21.18CNY 20.44CNY 20.6588,827,221
2026-09-24CNY 20.98CNY 21.35CNY 20.78CNY 20.93115,008,450
2026-09-23CNY 20.80CNY 21.08CNY 20.52CNY 20.78121,522,620
2026-09-22CNY 22.20CNY 22.24CNY 21.15CNY 21.48193,902,730
2026-09-21CNY 22.14CNY 22.98CNY 21.92CNY 22.91169,448,130
2026-09-18CNY 21.61CNY 22.90CNY 21.00CNY 22.36223,158,140
2026-09-17CNY 20.10CNY 21.85CNY 19.90CNY 21.85167,991,530
2026-09-16CNY 20.80CNY 21.10CNY 19.45CNY 19.86147,408,660
2026-09-15CNY 20.16CNY 21.20CNY 19.65CNY 20.50173,352,460
2026-09-14CNY 20.55CNY 21.52CNY 19.85CNY 20.00210,787,520
2026-09-11CNY 21.46CNY 21.70CNY 19.58CNY 20.00164,027,140
2026-09-10CNY 21.41CNY 21.45CNY 19.88CNY 20.58215,117,640
2026-09-09CNY 19.08CNY 20.99CNY 19.00CNY 20.99190,347,990
2026-09-08CNY 18.89CNY 19.20CNY 18.50CNY 19.0891,346,801
2026-09-07CNY 19.70CNY 20.05CNY 18.53CNY 18.69123,818,950
2026-09-04CNY 19.40CNY 19.90CNY 19.03CNY 19.2096,105,685
2026-09-03CNY 18.17CNY 19.49CNY 18.16CNY 19.30146,763,640
2026-09-02CNY 18.70CNY 18.70CNY 17.79CNY 17.8191,257,486
2026-09-01CNY 18.57CNY 18.92CNY 18.29CNY 18.3976,860,271
2026-08-31CNY 18.98CNY 19.29CNY 18.31CNY 18.75109,143,430
2026-08-28CNY 19.00CNY 19.30CNY 18.82CNY 18.9886,436,224
2026-08-27CNY 17.80CNY 18.68CNY 17.80CNY 18.6290,238,346
2026-08-26CNY 18.42CNY 19.00CNY 18.00CNY 18.3899,276,291
2026-08-25CNY 19.32CNY 19.40CNY 18.63CNY 18.8391,445,256
2026-08-24CNY 19.76CNY 19.93CNY 18.90CNY 19.00138,173,560
2026-08-21CNY 18.49CNY 20.10CNY 18.49CNY 19.78193,604,850
2026-08-20CNY 18.58CNY 19.50CNY 18.24CNY 18.46153,775,330
2026-08-19CNY 18.30CNY 18.91CNY 17.81CNY 18.60156,809,810
2026-08-18CNY 17.84CNY 18.26CNY 17.70CNY 17.9869,310,007
2026-08-17CNY 17.35CNY 17.91CNY 17.02CNY 17.8987,731,619
2026-08-14CNY 17.32CNY 17.50CNY 16.81CNY 17.0551,783,251
2026-08-13CNY 17.20CNY 17.36CNY 16.89CNY 17.1375,616,188
2026-08-12CNY 16.66CNY 17.19CNY 16.47CNY 17.02104,723,450
2026-08-11CNY 17.88CNY 18.28CNY 16.43CNY 16.48165,928,270
2026-08-10CNY 17.95CNY 18.39CNY 17.62CNY 18.1869,996,775
2026-08-07CNY 18.15CNY 18.50CNY 17.90CNY 17.9879,283,756
2026-08-06CNY 17.95CNY 18.08CNY 17.45CNY 17.8898,795,616
2026-08-05CNY 16.76CNY 18.22CNY 16.10CNY 18.10156,828,550
2026-08-04CNY 16.99CNY 17.70CNY 16.53CNY 16.78114,337,560
2026-08-03CNY 16.94CNY 17.11CNY 16.44CNY 17.0381,835,398
2026-07-31CNY 16.00CNY 16.96CNY 15.88CNY 16.7994,490,538
2026-07-30CNY 16.23CNY 16.98CNY 16.16CNY 16.47105,454,560
2026-07-29CNY 15.92CNY 16.49CNY 15.78CNY 16.2993,112,253
2026-07-28CNY 15.60CNY 16.23CNY 15.34CNY 16.19107,214,370
2026-07-27CNY 15.35CNY 16.05CNY 15.28CNY 15.9077,919,946
2026-07-24CNY 16.00CNY 16.25CNY 15.47CNY 15.70103,328,520
2026-07-23CNY 15.65CNY 16.18CNY 14.97CNY 15.87121,077,240
2026-07-22CNY 14.73CNY 15.79CNY 14.72CNY 15.76129,519,180
2026-07-21CNY 14.30CNY 14.79CNY 13.86CNY 14.72108,763,560
2026-07-20CNY 14.13CNY 14.36CNY 13.86CNY 14.29120,226,660
2026-07-17CNY 14.10CNY 14.34CNY 13.81CNY 13.91100,907,590
2026-07-16CNY 14.94CNY 14.96CNY 14.10CNY 14.16126,248,980
2026-07-15CNY 15.20CNY 15.92CNY 15.09CNY 15.26121,650,540
2026-07-14CNY 14.60CNY 15.04CNY 14.43CNY 15.04100,316,450
2026-07-13CNY 15.56CNY 15.56CNY 14.67CNY 14.83108,124,470
2026-07-10CNY 15.50CNY 15.90CNY 15.34CNY 15.4795,680,095
2026-07-09CNY 15.73CNY 16.35CNY 15.67CNY 16.10119,434,800
2026-07-08CNY 16.30CNY 16.65CNY 15.48CNY 15.55137,871,130
2026-07-07CNY 17.51CNY 17.92CNY 16.14CNY 16.20157,999,590
2026-07-06CNY 17.93CNY 18.25CNY 17.38CNY 17.68196,877,260
2026-07-03CNY 17.46CNY 18.17CNY 16.88CNY 17.00151,694,170
2026-07-02CNY 16.94CNY 17.42CNY 16.41CNY 16.53139,656,340
2026-07-01CNY 17.22CNY 17.82CNY 16.71CNY 16.87158,675,320
2026-06-30CNY 17.98CNY 18.50CNY 17.30CNY 17.57158,090,150
2026-06-29CNY 18.97CNY 19.49CNY 18.19CNY 18.26192,815,060
2026-06-26CNY 20.57CNY 21.10CNY 19.44CNY 19.56234,864,340
2026-06-25CNY 21.00CNY 22.16CNY 20.88CNY 21.60247,695,650
2026-06-24CNY 20.71CNY 21.91CNY 20.45CNY 21.91106,708,110
2026-06-23CNY 19.43CNY 20.50CNY 18.90CNY 19.92221,481,500
2026-06-22CNY 17.20CNY 18.85CNY 17.15CNY 18.85210,019,490
2026-06-18CNY 17.16CNY 17.49CNY 16.60CNY 17.14149,503,220
2026-06-17CNY 16.30CNY 17.85CNY 16.30CNY 17.10203,814,330
2026-06-16CNY 17.77CNY 17.94CNY 16.04CNY 16.38271,170,270
2026-06-15CNY 17.16CNY 17.16CNY 17.16CNY 17.1624,735,811
2026-06-12CNY 14.77CNY 15.86CNY 14.77CNY 15.60182,323,210
2026-06-11CNY 14.80CNY 14.85CNY 14.00CNY 14.42103,650,780
2026-06-10CNY 14.31CNY 15.03CNY 14.30CNY 14.62100,634,670
2026-06-09CNY 14.15CNY 14.37CNY 13.91CNY 14.3585,004,849
2026-06-08CNY 14.51CNY 14.86CNY 14.06CNY 14.14107,363,880
2026-06-05CNY 15.04CNY 15.23CNY 14.67CNY 14.8085,431,401
2026-06-04CNY 15.10CNY 15.30CNY 14.90CNY 14.9681,046,626
2026-06-03CNY 15.42CNY 15.43CNY 14.80CNY 15.13123,104,510
2026-06-02CNY 15.62CNY 15.64CNY 15.00CNY 15.4995,503,529
2026-06-01CNY 16.05CNY 16.10CNY 15.46CNY 15.53123,439,290
2026-05-29CNY 16.00CNY 16.30CNY 15.56CNY 15.86108,563,370
2026-05-28CNY 16.19CNY 16.31CNY 15.83CNY 16.09104,269,690
2026-05-27CNY 17.07CNY 17.38CNY 16.10CNY 16.29152,049,450
2026-05-26CNY 17.72CNY 18.20CNY 16.71CNY 17.26174,145,460
2026-05-25CNY 18.75CNY 19.50CNY 17.65CNY 17.77201,024,780
2026-05-22CNY 18.20CNY 18.38CNY 17.65CNY 18.08103,965,240
2026-05-21CNY 17.72CNY 18.89CNY 17.72CNY 17.80156,362,910
2026-05-20CNY 17.00CNY 17.81CNY 17.00CNY 17.73121,465,560
2026-05-19CNY 17.34CNY 17.88CNY 17.10CNY 17.48103,672,360
2026-05-18CNY 16.65CNY 17.20CNY 16.40CNY 17.05161,993,530
2026-05-15CNY 17.90CNY 17.98CNY 17.26CNY 17.44117,786,050
2026-05-14CNY 17.71CNY 18.88CNY 17.51CNY 18.00184,502,790
2026-05-13CNY 17.94CNY 18.45CNY 17.82CNY 18.00129,806,760
2026-05-12CNY 18.15CNY 18.65CNY 17.70CNY 17.79130,360,700
2026-05-11CNY 19.00CNY 19.00CNY 17.90CNY 18.37237,182,950
2026-05-08CNY 18.09CNY 19.86CNY 18.09CNY 19.49239,805,490
2026-05-07CNY 18.49CNY 19.51CNY 17.72CNY 18.43264,758,030
2026-05-06CNY 18.13CNY 18.72CNY 17.10CNY 18.64217,357,090
2026-04-30CNY 17.20CNY 17.93CNY 16.88CNY 17.60117,727,800
2026-04-29CNY 17.15CNY 17.71CNY 17.00CNY 17.61123,680,030
2026-04-28CNY 17.19CNY 17.43CNY 16.66CNY 16.80111,438,620
2026-04-27CNY 17.40CNY 17.66CNY 16.98CNY 17.19108,570,330
2026-04-24CNY 17.44CNY 17.60CNY 16.90CNY 17.43142,876,770
2026-04-23CNY 17.30CNY 17.88CNY 17.25CNY 17.52143,078,900
2026-04-22CNY 18.88CNY 18.97CNY 17.38CNY 17.96229,376,450
2026-04-21CNY 19.09CNY 19.73CNY 18.64CNY 19.09156,075,730
2026-04-20CNY 18.33CNY 19.11CNY 18.13CNY 19.08157,766,650
2026-04-17CNY 17.99CNY 18.66CNY 17.80CNY 18.55141,336,430
2026-04-16CNY 18.57CNY 18.69CNY 18.00CNY 18.08117,155,670
2026-04-15CNY 18.18CNY 19.10CNY 17.95CNY 18.44138,348,980
2026-04-14CNY 18.20CNY 19.03CNY 17.81CNY 18.53207,441,990
2026-04-13CNY 18.70CNY 18.92CNY 18.05CNY 18.22177,940,850
2026-04-10CNY 19.60CNY 19.75CNY 18.70CNY 19.08224,686,620
2026-04-09CNY 20.33CNY 20.75CNY 18.86CNY 19.75200,280,650
2026-04-08CNY 19.19CNY 21.27CNY 19.05CNY 20.16267,232,540
2026-04-07CNY 20.76CNY 20.97CNY 19.98CNY 20.26169,543,710
2026-04-03CNY 20.05CNY 21.31CNY 20.05CNY 20.39212,553,430
2026-04-02CNY 18.15CNY 19.80CNY 18.14CNY 19.47329,987,620
2026-04-01CNY 16.68CNY 18.00CNY 16.68CNY 18.00196,844,030
2026-03-31CNY 17.32CNY 17.37CNY 15.92CNY 16.36151,989,630
2026-03-30CNY 17.02CNY 17.30CNY 16.60CNY 17.03123,229,070
2026-03-27CNY 16.72CNY 17.69CNY 16.30CNY 17.10153,691,400
2026-03-26CNY 17.20CNY 17.39CNY 16.61CNY 16.69156,472,780
2026-03-25CNY 18.41CNY 18.53CNY 17.07CNY 17.41224,006,620
2026-03-24CNY 17.45CNY 18.45CNY 17.01CNY 18.10245,978,800
2026-03-23CNY 17.20CNY 17.84CNY 16.70CNY 17.00188,887,190
2026-03-20CNY 17.64CNY 17.78CNY 16.59CNY 16.78187,448,690
2026-03-19CNY 18.00CNY 18.30CNY 16.97CNY 17.66230,454,860
2026-03-18CNY 16.38CNY 18.14CNY 16.07CNY 18.02254,881,530
2026-03-17CNY 16.80CNY 17.07CNY 16.42CNY 16.49144,440,910
2026-03-16CNY 15.58CNY 16.94CNY 15.45CNY 16.75226,116,130
2026-03-13CNY 15.87CNY 16.26CNY 15.35CNY 15.58159,629,830
2026-03-12CNY 16.30CNY 16.45CNY 15.57CNY 15.97188,926,840
2026-03-11CNY 16.35CNY 16.50CNY 15.95CNY 16.30220,060,440
2026-03-10CNY 15.50CNY 17.29CNY 15.50CNY 16.47325,402,110
2026-03-09CNY 17.64CNY 17.64CNY 15.47CNY 15.72289,930,590
2026-03-06CNY 17.00CNY 17.85CNY 16.65CNY 17.12246,877,750
2026-03-05CNY 17.34CNY 18.40CNY 16.50CNY 17.46300,505,770
2026-03-04CNY 18.80CNY 18.80CNY 17.69CNY 17.71346,669,940
2026-03-03CNY 18.90CNY 19.65CNY 17.92CNY 19.65379,546,390
2026-03-02CNY 17.50CNY 17.86CNY 15.92CNY 17.86415,211,870
2026-02-27CNY 15.99CNY 16.41CNY 15.65CNY 16.24219,378,270
2026-02-26CNY 14.64CNY 15.79CNY 14.63CNY 15.60269,108,280
2026-02-25CNY 13.99CNY 14.75CNY 13.80CNY 14.75210,754,340
2026-02-24CNY 13.41CNY 13.41CNY 13.12CNY 13.41154,832,220
2026-02-13CNY 13.19CNY 13.21CNY 12.12CNY 12.19185,787,340
2026-02-12CNY 12.44CNY 13.22CNY 12.44CNY 13.22102,161,390
2026-02-11CNY 12.32CNY 12.44CNY 12.00CNY 12.0277,633,736
2026-02-10CNY 11.99CNY 12.38CNY 11.60CNY 12.3296,161,150
2026-02-09CNY 11.65CNY 12.18CNY 11.60CNY 12.02105,257,300
2026-02-06CNY 11.50CNY 11.55CNY 11.23CNY 11.3681,522,024
2026-02-05CNY 12.00CNY 12.24CNY 11.42CNY 11.65125,241,050
2026-02-04CNY 11.70CNY 12.15CNY 11.49CNY 12.00154,345,550
2026-02-03CNY 11.07CNY 11.55CNY 10.84CNY 11.52130,141,970
2026-02-02CNY 11.30CNY 11.60CNY 10.73CNY 10.79127,926,680
2026-01-30CNY 11.08CNY 11.50CNY 11.03CNY 11.36131,873,220
2026-01-29CNY 11.40CNY 11.52CNY 10.95CNY 11.03114,454,640
2026-01-28CNY 11.42CNY 11.44CNY 10.94CNY 11.17106,450,770
2026-01-27CNY 11.22CNY 11.64CNY 11.10CNY 11.24120,937,810
2026-01-26CNY 11.05CNY 11.45CNY 11.05CNY 11.38141,182,050
2026-01-23CNY 10.98CNY 11.10CNY 10.69CNY 10.8194,524,914
2026-01-22CNY 11.05CNY 11.45CNY 11.00CNY 11.0670,694,298
2026-01-21CNY 11.17CNY 11.28CNY 10.92CNY 11.0582,997,367
2026-01-20CNY 11.45CNY 11.56CNY 11.05CNY 11.2588,545,732
2026-01-19CNY 11.28CNY 11.72CNY 11.28CNY 11.4591,554,099
2026-01-16CNY 11.16CNY 11.62CNY 11.07CNY 11.22105,790,350
2026-01-15CNY 11.14CNY 11.72CNY 11.12CNY 11.3993,510,062
2026-01-14CNY 11.35CNY 11.66CNY 10.90CNY 11.25115,167,140
2026-01-13CNY 10.72CNY 11.35CNY 10.64CNY 11.21148,553,290
2026-01-12CNY 10.08CNY 10.81CNY 9.86CNY 10.70193,414,150
2026-01-09CNY 9.86CNY 10.08CNY 9.67CNY 9.83142,704,810
2026-01-08CNY 9.48CNY 9.80CNY 9.39CNY 9.60160,255,750
2026-01-07CNY 9.25CNY 9.48CNY 8.97CNY 9.0170,557,376
2026-01-06CNY 8.91CNY 9.20CNY 8.89CNY 9.1482,522,576
2026-01-05CNY 8.98CNY 9.17CNY 8.85CNY 8.9785,724,452
2025-12-31CNY 8.96CNY 9.12CNY 8.90CNY 8.9856,796,719
2025-12-30CNY 9.04CNY 9.09CNY 8.93CNY 8.9848,872,474
2025-12-29CNY 8.92CNY 9.15CNY 8.66CNY 9.1291,156,232
2025-12-26CNY 8.95CNY 9.06CNY 8.78CNY 8.9153,298,205
2025-12-25CNY 8.75CNY 9.03CNY 8.68CNY 8.9161,291,460
2025-12-24CNY 8.73CNY 8.83CNY 8.57CNY 8.7483,341,143
2025-12-23CNY 8.68CNY 9.02CNY 8.67CNY 8.9270,198,097
2025-12-22CNY 8.53CNY 9.03CNY 8.51CNY 8.93108,020,180
2025-12-19CNY 8.59CNY 8.65CNY 8.43CNY 8.5176,221,392
2025-12-18CNY 8.74CNY 8.98CNY 8.73CNY 8.8860,248,225
2025-12-17CNY 8.40CNY 8.82CNY 8.36CNY 8.7685,162,575
2025-12-16CNY 8.60CNY 8.62CNY 8.30CNY 8.3654,945,908
2025-12-15CNY 8.32CNY 8.84CNY 8.29CNY 8.6297,631,161
2025-12-12CNY 8.26CNY 8.49CNY 8.25CNY 8.3878,036,381
2025-12-11CNY 8.33CNY 8.39CNY 8.19CNY 8.2042,891,324
2025-12-10CNY 8.10CNY 8.24CNY 7.94CNY 8.2256,827,715
2025-12-09CNY 8.37CNY 8.45CNY 8.16CNY 8.2365,845,393
2025-12-08CNY 8.32CNY 8.37CNY 8.20CNY 8.3477,226,617
2025-12-05CNY 8.70CNY 8.80CNY 8.23CNY 8.32162,597,540
2025-12-04CNY 8.93CNY 9.19CNY 8.81CNY 8.8497,845,572
2025-12-03CNY 8.70CNY 8.93CNY 8.61CNY 8.76114,663,630
2025-12-02CNY 9.47CNY 9.66CNY 8.69CNY 8.70241,211,530
2025-12-01CNY 8.96CNY 9.69CNY 8.94CNY 9.66227,792,880
2025-11-28CNY 8.76CNY 8.95CNY 8.65CNY 8.8169,870,729
2025-11-27CNY 8.61CNY 8.77CNY 8.58CNY 8.6555,082,530
2025-11-26CNY 8.68CNY 8.79CNY 8.50CNY 8.6593,637,964
2025-11-25CNY 8.81CNY 9.01CNY 8.67CNY 8.85100,950,510
2025-11-24CNY 9.03CNY 9.29CNY 8.88CNY 9.03139,142,180
2025-11-21CNY 9.00CNY 9.27CNY 8.76CNY 8.7789,276,068
2025-11-20CNY 9.14CNY 9.26CNY 8.93CNY 8.9774,018,343
2025-11-19CNY 9.03CNY 9.38CNY 8.99CNY 9.28112,354,300
2025-11-18CNY 9.18CNY 9.25CNY 8.78CNY 8.8581,145,000
2025-11-17CNY 9.31CNY 9.43CNY 9.04CNY 9.2086,853,813
2025-11-14CNY 9.30CNY 9.55CNY 9.11CNY 9.16112,735,540
2025-11-13CNY 8.95CNY 9.23CNY 8.85CNY 9.08119,002,910
2025-11-12CNY 8.52CNY 8.69CNY 8.37CNY 8.5671,502,426
2025-11-11CNY 8.56CNY 8.69CNY 8.48CNY 8.5145,295,175
2025-11-10CNY 8.52CNY 8.67CNY 8.46CNY 8.5262,218,257
2025-11-07CNY 8.54CNY 8.82CNY 8.53CNY 8.6772,387,549
2025-11-06CNY 8.34CNY 8.58CNY 8.33CNY 8.5161,318,094
2025-11-05CNY 8.26CNY 8.57CNY 8.14CNY 8.3998,718,610
2025-11-04CNY 9.12CNY 9.17CNY 8.32CNY 8.34198,496,600
2025-11-03CNY 9.24CNY 9.46CNY 9.03CNY 9.22120,109,090
2025-10-31CNY 9.30CNY 9.45CNY 9.05CNY 9.26196,598,000
2025-10-30CNY 8.98CNY 9.44CNY 8.98CNY 9.44117,201,940
2025-10-29CNY 8.40CNY 8.59CNY 8.30CNY 8.5871,307,828
2025-10-28CNY 8.36CNY 8.42CNY 8.21CNY 8.2661,934,352
2025-10-27CNY 8.33CNY 8.46CNY 8.24CNY 8.3067,125,269
2025-10-24CNY 8.68CNY 8.82CNY 8.20CNY 8.2683,479,669
2025-10-23CNY 8.58CNY 8.64CNY 8.31CNY 8.5068,546,456
2025-10-22CNY 8.60CNY 8.70CNY 8.46CNY 8.5169,862,427
2025-10-21CNY 8.80CNY 8.84CNY 8.60CNY 8.7449,807,226
2025-10-20CNY 8.70CNY 8.89CNY 8.61CNY 8.7962,693,505
2025-10-17CNY 8.92CNY 8.97CNY 8.66CNY 8.6953,909,668
2025-10-16CNY 8.91CNY 8.99CNY 8.75CNY 8.8671,432,635
2025-10-15CNY 9.00CNY 9.04CNY 8.49CNY 8.75100,521,950
2025-10-14CNY 9.28CNY 9.38CNY 8.99CNY 9.06106,092,450
2025-10-13CNY 8.93CNY 9.33CNY 8.78CNY 9.10165,670,290
2025-10-10CNY 8.50CNY 8.81CNY 8.45CNY 8.67118,063,530
2025-10-09CNY 8.45CNY 8.53CNY 8.06CNY 8.33176,419,460