UK markets close in 4 minutes

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
9.08+0.21 (+2.37%)
At close: 03:00PM CST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20248.769.208.769.089.0871,689,498
31 May 20249.129.138.658.878.8795,315,234
30 May 20249.209.319.009.109.1058,348,002
29 May 20249.499.539.039.409.4081,056,403
28 May 20249.229.569.219.539.5350,734,229
27 May 20249.159.559.159.309.3051,970,096
24 May 20249.129.218.999.129.1226,976,851
23 May 20248.979.228.969.109.1029,448,340
22 May 20249.369.398.999.079.0749,979,733
21 May 20249.429.529.309.379.3729,640,302
20 May 20249.169.509.159.489.4842,315,951
17 May 20249.099.209.019.159.1531,244,473
16 May 20249.839.859.039.189.1892,030,754
15 May 20249.419.959.289.839.8350,172,231
14 May 20249.509.539.239.459.4534,218,973
13 May 20249.149.559.019.479.4781,877,460
10 May 20249.099.219.049.149.1433,232,911
09 May 20248.919.228.769.099.0977,932,437
08 May 20248.558.868.538.828.8250,666,536
07 May 20248.648.728.488.538.5340,940,747
06 May 20248.598.688.208.658.6556,486,859
30 Apr 20248.368.758.308.538.5349,908,801
29 Apr 20248.528.558.148.288.2876,937,896
26 Apr 20248.568.778.468.588.5832,200,747
25 Apr 20248.558.708.438.558.5529,006,636
24 Apr 20248.428.558.308.558.5540,172,531
23 Apr 20248.778.778.418.488.4844,958,768
22 Apr 20248.819.048.768.798.7938,864,344
19 Apr 20248.599.068.558.878.8772,985,383
18 Apr 20248.718.778.488.608.6039,081,144
17 Apr 20248.368.748.368.728.7235,554,653
16 Apr 20248.578.708.428.498.4943,524,953
15 Apr 20248.418.708.258.638.6369,201,239
12 Apr 20248.008.547.958.458.4577,686,602
11 Apr 20248.028.127.957.977.9725,158,580
10 Apr 20247.988.137.968.068.0638,174,491
09 Apr 20248.068.077.897.987.9831,608,390
08 Apr 20248.208.307.927.997.9954,789,217
03 Apr 20248.268.348.068.228.2274,871,428
02 Apr 20247.968.257.888.198.1957,962,268
01 Apr 20247.918.127.617.967.9671,150,876
29 Mar 20247.748.007.717.967.9622,908,872
28 Mar 20247.717.807.587.717.7131,926,694
27 Mar 20247.787.867.727.747.7424,136,099
26 Mar 20247.747.847.597.787.7832,880,822
25 Mar 20247.607.837.517.707.7036,225,988
22 Mar 20247.837.837.587.677.6736,751,203
21 Mar 20247.787.847.627.817.8141,435,600
20 Mar 20247.607.867.577.817.8139,862,283
19 Mar 20247.807.987.597.657.6556,440,588
18 Mar 20247.507.807.427.767.7654,493,589
15 Mar 20247.357.537.247.517.5144,972,733
14 Mar 20247.247.427.207.397.3933,683,880
13 Mar 20247.287.327.137.217.2142,460,600
12 Mar 20247.457.507.207.317.3158,417,727
11 Mar 20247.517.557.387.517.5126,109,736
08 Mar 20247.527.627.447.537.5330,758,776
07 Mar 20247.447.567.377.527.5243,631,994
06 Mar 20247.667.677.387.457.4544,479,074
05 Mar 20247.717.717.547.597.5929,900,517
04 Mar 20247.297.767.297.687.6868,856,768
01 Mar 20247.167.277.087.217.2140,907,165
29 Feb 20246.857.216.837.207.2069,997,383
28 Feb 20246.866.896.786.796.7929,897,401
27 Feb 20246.866.886.776.866.8627,074,528
26 Feb 20246.936.966.836.876.8726,931,170
23 Feb 20247.147.176.906.946.9436,199,573
22 Feb 20247.007.126.957.127.1229,405,407
21 Feb 20246.977.136.927.007.0028,537,754
20 Feb 20247.137.196.956.996.9946,692,632
19 Feb 20246.777.136.777.137.1350,169,839
08 Feb 20246.786.786.576.706.7050,295,014
07 Feb 20246.566.756.456.756.7536,199,336
06 Feb 20246.356.596.226.546.5434,909,376
05 Feb 20246.346.416.206.336.3342,902,885
02 Feb 20246.376.426.166.336.3346,124,197
01 Feb 20246.486.556.356.376.3730,415,979
31 Jan 20246.566.666.496.536.5332,050,020
30 Jan 20246.676.756.516.536.5330,770,674
29 Jan 20246.756.886.686.716.7131,193,921
26 Jan 20246.606.806.546.746.7444,926,092
25 Jan 20246.526.646.486.626.6233,269,843
24 Jan 20246.416.556.316.506.5031,143,315
23 Jan 20246.286.456.216.386.3829,474,446
22 Jan 20246.466.486.246.306.3037,018,060
19 Jan 20246.586.586.376.436.4341,348,647
18 Jan 20246.586.626.436.586.5849,648,263
17 Jan 20246.726.756.576.586.5836,098,600
16 Jan 20246.616.726.586.726.7244,296,891
15 Jan 20246.466.826.466.676.6775,790,193
12 Jan 20246.406.606.406.456.4541,564,369
11 Jan 20246.246.406.226.376.3737,749,004
10 Jan 20246.276.346.226.266.2630,409,604
09 Jan 20246.416.466.216.276.2757,796,001
08 Jan 20246.526.576.406.496.4947,277,708
05 Jan 20246.406.586.396.466.4665,864,506
04 Jan 20246.376.546.336.466.4678,524,828
03 Jan 20246.086.386.036.326.3286,732,320
02 Jan 20245.926.085.926.056.0557,464,479
29 Dec 20235.855.895.825.885.8842,255,101
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...