China Merchants Energy Shipping Co., Ltd. (601872.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 8.56 | 8.77 | 8.46 | 8.58 | 8.58 | 32,200,747 |
| 25 Apr 2024 | 8.55 | 8.70 | 8.43 | 8.55 | 8.55 | 29,006,636 |
| 24 Apr 2024 | 8.42 | 8.55 | 8.30 | 8.55 | 8.55 | 40,172,531 |
| 23 Apr 2024 | 8.77 | 8.77 | 8.41 | 8.48 | 8.48 | 44,958,768 |
| 22 Apr 2024 | 8.81 | 9.04 | 8.76 | 8.79 | 8.79 | 38,864,344 |
| 19 Apr 2024 | 8.59 | 9.06 | 8.55 | 8.87 | 8.87 | 72,985,383 |
| 18 Apr 2024 | 8.71 | 8.77 | 8.48 | 8.60 | 8.60 | 39,081,144 |
| 17 Apr 2024 | 8.36 | 8.74 | 8.36 | 8.72 | 8.72 | 35,554,653 |
| 16 Apr 2024 | 8.57 | 8.70 | 8.42 | 8.49 | 8.49 | 43,524,953 |
| 15 Apr 2024 | 8.41 | 8.70 | 8.25 | 8.63 | 8.63 | 69,201,239 |
| 12 Apr 2024 | 8.00 | 8.54 | 7.95 | 8.45 | 8.45 | 77,686,602 |
| 11 Apr 2024 | 8.02 | 8.12 | 7.95 | 7.97 | 7.97 | 25,158,580 |
| 10 Apr 2024 | 7.98 | 8.13 | 7.96 | 8.06 | 8.06 | 38,174,491 |
| 09 Apr 2024 | 8.06 | 8.07 | 7.89 | 7.98 | 7.98 | 31,608,390 |
| 08 Apr 2024 | 8.20 | 8.30 | 7.92 | 7.99 | 7.99 | 54,789,217 |
| 03 Apr 2024 | 8.26 | 8.34 | 8.06 | 8.22 | 8.22 | 74,871,428 |
| 02 Apr 2024 | 7.96 | 8.25 | 7.88 | 8.19 | 8.19 | 57,962,268 |
| 01 Apr 2024 | 7.91 | 8.12 | 7.61 | 7.96 | 7.96 | 71,150,876 |
| 29 Mar 2024 | 7.74 | 8.00 | 7.71 | 7.96 | 7.96 | 22,908,872 |
| 28 Mar 2024 | 7.71 | 7.80 | 7.58 | 7.71 | 7.71 | 31,926,694 |
| 27 Mar 2024 | 7.78 | 7.86 | 7.72 | 7.74 | 7.74 | 24,136,099 |
| 26 Mar 2024 | 7.74 | 7.84 | 7.59 | 7.78 | 7.78 | 32,880,822 |
| 25 Mar 2024 | 7.60 | 7.83 | 7.51 | 7.70 | 7.70 | 36,225,988 |
| 22 Mar 2024 | 7.83 | 7.83 | 7.58 | 7.67 | 7.67 | 36,751,203 |
| 21 Mar 2024 | 7.78 | 7.84 | 7.62 | 7.81 | 7.81 | 41,435,600 |
| 20 Mar 2024 | 7.60 | 7.86 | 7.57 | 7.81 | 7.81 | 39,862,283 |
| 19 Mar 2024 | 7.80 | 7.98 | 7.59 | 7.65 | 7.65 | 56,440,588 |
| 18 Mar 2024 | 7.50 | 7.80 | 7.42 | 7.76 | 7.76 | 54,493,589 |
| 15 Mar 2024 | 7.35 | 7.53 | 7.24 | 7.51 | 7.51 | 44,972,733 |
| 14 Mar 2024 | 7.24 | 7.42 | 7.20 | 7.39 | 7.39 | 33,683,880 |
| 13 Mar 2024 | 7.28 | 7.32 | 7.13 | 7.21 | 7.21 | 42,460,600 |
| 12 Mar 2024 | 7.45 | 7.50 | 7.20 | 7.31 | 7.31 | 58,417,727 |
| 11 Mar 2024 | 7.51 | 7.55 | 7.38 | 7.51 | 7.51 | 26,109,736 |
| 08 Mar 2024 | 7.52 | 7.62 | 7.44 | 7.53 | 7.53 | 30,758,776 |
| 07 Mar 2024 | 7.44 | 7.56 | 7.37 | 7.52 | 7.52 | 43,631,994 |
| 06 Mar 2024 | 7.66 | 7.67 | 7.38 | 7.45 | 7.45 | 44,479,074 |
| 05 Mar 2024 | 7.71 | 7.71 | 7.54 | 7.59 | 7.59 | 29,900,517 |
| 04 Mar 2024 | 7.29 | 7.76 | 7.29 | 7.68 | 7.68 | 68,856,768 |
| 01 Mar 2024 | 7.16 | 7.27 | 7.08 | 7.21 | 7.21 | 40,907,165 |
| 29 Feb 2024 | 6.85 | 7.21 | 6.83 | 7.20 | 7.20 | 69,997,383 |
| 28 Feb 2024 | 6.86 | 6.89 | 6.78 | 6.79 | 6.79 | 29,897,401 |
| 27 Feb 2024 | 6.86 | 6.88 | 6.77 | 6.86 | 6.86 | 27,074,528 |
| 26 Feb 2024 | 6.93 | 6.96 | 6.83 | 6.87 | 6.87 | 26,931,170 |
| 23 Feb 2024 | 7.14 | 7.17 | 6.90 | 6.94 | 6.94 | 36,199,573 |
| 22 Feb 2024 | 7.00 | 7.12 | 6.95 | 7.12 | 7.12 | 29,405,407 |
| 21 Feb 2024 | 6.97 | 7.13 | 6.92 | 7.00 | 7.00 | 28,537,754 |
| 20 Feb 2024 | 7.13 | 7.19 | 6.95 | 6.99 | 6.99 | 46,692,632 |
| 19 Feb 2024 | 6.77 | 7.13 | 6.77 | 7.13 | 7.13 | 50,169,839 |
| 08 Feb 2024 | 6.78 | 6.78 | 6.57 | 6.70 | 6.70 | 50,295,014 |
| 07 Feb 2024 | 6.56 | 6.75 | 6.45 | 6.75 | 6.75 | 36,199,336 |
| 06 Feb 2024 | 6.35 | 6.59 | 6.22 | 6.54 | 6.54 | 34,909,376 |
| 05 Feb 2024 | 6.34 | 6.41 | 6.20 | 6.33 | 6.33 | 42,902,885 |
| 02 Feb 2024 | 6.37 | 6.42 | 6.16 | 6.33 | 6.33 | 46,124,197 |
| 01 Feb 2024 | 6.48 | 6.55 | 6.35 | 6.37 | 6.37 | 30,415,979 |
| 31 Jan 2024 | 6.56 | 6.66 | 6.49 | 6.53 | 6.53 | 32,050,020 |
| 30 Jan 2024 | 6.67 | 6.75 | 6.51 | 6.53 | 6.53 | 30,770,674 |
| 29 Jan 2024 | 6.75 | 6.88 | 6.68 | 6.71 | 6.71 | 31,193,921 |
| 26 Jan 2024 | 6.60 | 6.80 | 6.54 | 6.74 | 6.74 | 44,926,092 |
| 25 Jan 2024 | 6.52 | 6.64 | 6.48 | 6.62 | 6.62 | 33,269,843 |
| 24 Jan 2024 | 6.41 | 6.55 | 6.31 | 6.50 | 6.50 | 31,143,315 |
| 23 Jan 2024 | 6.28 | 6.45 | 6.21 | 6.38 | 6.38 | 29,474,446 |
| 22 Jan 2024 | 6.46 | 6.48 | 6.24 | 6.30 | 6.30 | 37,018,060 |
| 19 Jan 2024 | 6.58 | 6.58 | 6.37 | 6.43 | 6.43 | 41,348,647 |
| 18 Jan 2024 | 6.58 | 6.62 | 6.43 | 6.58 | 6.58 | 49,648,263 |
| 17 Jan 2024 | 6.72 | 6.75 | 6.57 | 6.58 | 6.58 | 36,098,600 |
| 16 Jan 2024 | 6.61 | 6.72 | 6.58 | 6.72 | 6.72 | 44,296,891 |
| 15 Jan 2024 | 6.46 | 6.82 | 6.46 | 6.67 | 6.67 | 75,790,193 |
| 12 Jan 2024 | 6.40 | 6.60 | 6.40 | 6.45 | 6.45 | 41,564,369 |
| 11 Jan 2024 | 6.24 | 6.40 | 6.22 | 6.37 | 6.37 | 37,749,004 |
| 10 Jan 2024 | 6.27 | 6.34 | 6.22 | 6.26 | 6.26 | 30,409,604 |
| 09 Jan 2024 | 6.41 | 6.46 | 6.21 | 6.27 | 6.27 | 57,796,001 |
| 08 Jan 2024 | 6.52 | 6.57 | 6.40 | 6.49 | 6.49 | 47,277,708 |
| 05 Jan 2024 | 6.40 | 6.58 | 6.39 | 6.46 | 6.46 | 65,864,506 |
| 04 Jan 2024 | 6.37 | 6.54 | 6.33 | 6.46 | 6.46 | 78,524,828 |
| 03 Jan 2024 | 6.08 | 6.38 | 6.03 | 6.32 | 6.32 | 86,732,320 |
| 02 Jan 2024 | 5.92 | 6.08 | 5.92 | 6.05 | 6.05 | 57,464,479 |
| 29 Dec 2023 | 5.85 | 5.89 | 5.82 | 5.88 | 5.88 | 42,255,101 |
| 28 Dec 2023 | 5.99 | 5.99 | 5.83 | 5.90 | 5.90 | 56,607,794 |
| 27 Dec 2023 | 5.87 | 6.13 | 5.86 | 6.00 | 6.00 | 58,910,789 |
| 26 Dec 2023 | 5.84 | 5.92 | 5.80 | 5.87 | 5.87 | 20,977,011 |
| 25 Dec 2023 | 5.96 | 5.96 | 5.77 | 5.85 | 5.85 | 41,606,945 |
| 22 Dec 2023 | 5.99 | 6.11 | 5.92 | 6.05 | 6.05 | 57,804,357 |
| 21 Dec 2023 | 5.87 | 5.97 | 5.78 | 5.94 | 5.94 | 46,944,516 |
| 20 Dec 2023 | 5.81 | 6.03 | 5.79 | 5.87 | 5.87 | 40,570,983 |
| 19 Dec 2023 | 5.99 | 6.10 | 5.81 | 5.88 | 5.88 | 53,784,251 |
| 18 Dec 2023 | 5.87 | 6.08 | 5.85 | 5.95 | 5.95 | 96,566,299 |
| 15 Dec 2023 | 5.69 | 5.71 | 5.60 | 5.63 | 5.63 | 20,567,526 |
| 14 Dec 2023 | 5.77 | 5.81 | 5.66 | 5.67 | 5.67 | 18,895,916 |
| 13 Dec 2023 | 5.83 | 5.83 | 5.73 | 5.74 | 5.74 | 16,442,045 |
| 12 Dec 2023 | 5.85 | 5.86 | 5.77 | 5.84 | 5.84 | 16,492,471 |
| 11 Dec 2023 | 5.73 | 5.87 | 5.66 | 5.86 | 5.86 | 24,648,139 |
| 08 Dec 2023 | 5.82 | 5.84 | 5.73 | 5.75 | 5.75 | 20,791,665 |
| 07 Dec 2023 | 5.86 | 5.86 | 5.76 | 5.80 | 5.80 | 23,815,702 |
| 06 Dec 2023 | 5.86 | 5.90 | 5.72 | 5.88 | 5.88 | 30,434,599 |
| 05 Dec 2023 | 6.09 | 6.09 | 5.93 | 5.93 | 5.93 | 27,700,012 |
| 04 Dec 2023 | 6.00 | 6.14 | 5.98 | 6.08 | 6.08 | 42,909,087 |
| 01 Dec 2023 | 6.03 | 6.07 | 5.93 | 5.99 | 5.99 | 27,079,824 |
| 30 Nov 2023 | 6.09 | 6.13 | 5.96 | 6.01 | 6.01 | 44,603,908 |
| 29 Nov 2023 | 6.01 | 6.09 | 5.97 | 6.01 | 6.01 | 26,479,618 |
| 28 Nov 2023 | 6.07 | 6.10 | 5.99 | 6.02 | 6.02 | 17,061,891 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.