Comparing Back to the side-by-side chart ↗
China Merchants Energy Shipping Co Ltd (601872.SHG) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18.90 | 19.02 | 17.93 | 18.19 | -5.90% | 174,145,232 |
| 2026-10-15 | 20.00 | 20.18 | 19.33 | 19.33 | -10.01% | 124,456,821 |
| 2026-10-14 | 20.90 | 21.88 | 20.90 | 21.48 | +0.80% | 110,575,720 |
| 2026-10-13 | 20.50 | 21.90 | 20.18 | 21.31 | +6.55% | 169,777,498 |
| 2026-10-12 | 21.65 | 21.84 | 19.88 | 20.00 | -9.38% | 167,338,313 |
| 2026-10-09 | 22.47 | 22.65 | 20.65 | 22.07 | +0.18% | 211,556,768 |
| 2026-10-08 | 21.15 | 22.17 | 21.15 | 22.03 | +9.33% | 227,584,969 |
| 2026-09-30 | 19.80 | 20.45 | 19.79 | 20.15 | +1.31% | 75,321,177 |
| 2026-09-29 | 20.52 | 20.63 | 19.78 | 19.89 | -3.68% | 108,212,914 |
| 2026-09-28 | 21.08 | 21.18 | 20.44 | 20.65 | -1.34% | 88,827,221 |
| 2026-09-24 | 20.98 | 21.35 | 20.78 | 20.93 | +0.72% | 115,008,453 |
| 2026-09-23 | 20.80 | 21.08 | 20.52 | 20.78 | -3.26% | 121,522,623 |
| 2026-09-22 | 22.20 | 22.24 | 21.15 | 21.48 | -6.24% | 193,902,726 |
| 2026-09-21 | 22.14 | 22.98 | 21.92 | 22.91 | +2.46% | 169,448,129 |
| 2026-09-18 | 21.61 | 22.90 | 21.00 | 22.36 | +2.33% | 223,158,137 |
| 2026-09-17 | 20.10 | 21.85 | 19.90 | 21.85 | +10.02% | 167,991,525 |
| 2026-09-16 | 20.80 | 21.10 | 19.45 | 19.86 | -3.12% | 147,408,655 |
| 2026-09-15 | 20.16 | 21.20 | 19.65 | 20.50 | +2.50% | 173,352,455 |
| 2026-09-14 | 20.55 | 21.52 | 19.85 | 20.00 | +0.00% | 210,787,523 |
| 2026-09-11 | 21.46 | 21.70 | 19.58 | 20.00 | -2.82% | 164,027,144 |
| 2026-09-10 | 21.41 | 21.45 | 19.88 | 20.58 | -1.95% | 215,117,637 |
| 2026-09-09 | 19.08 | 20.99 | 19.00 | 20.99 | +10.01% | 190,347,993 |
| 2026-09-08 | 18.89 | 19.20 | 18.50 | 19.08 | +2.09% | 91,346,801 |
| 2026-09-07 | 19.70 | 20.05 | 18.53 | 18.69 | -2.66% | 123,818,948 |
| 2026-09-04 | 19.40 | 19.90 | 19.03 | 19.20 | -0.52% | 96,105,685 |
| 2026-09-03 | 18.17 | 19.49 | 18.16 | 19.30 | +8.37% | 146,763,642 |
| 2026-09-02 | 18.70 | 18.70 | 17.79 | 17.81 | -3.15% | 91,257,486 |
| 2026-09-01 | 18.57 | 18.92 | 18.29 | 18.39 | -1.92% | 76,860,271 |
| 2026-08-31 | 18.98 | 19.29 | 18.31 | 18.75 | -1.21% | 109,143,430 |
| 2026-08-28 | 19.00 | 19.30 | 18.82 | 18.98 | +1.93% | 86,436,224 |
| 2026-08-27 | 17.80 | 18.68 | 17.80 | 18.62 | +1.31% | 90,238,346 |
| 2026-08-26 | 18.42 | 19.00 | 18.00 | 18.38 | -2.39% | 99,276,291 |
| 2026-08-25 | 19.32 | 19.40 | 18.63 | 18.83 | -0.89% | 91,445,256 |
| 2026-08-24 | 19.76 | 19.93 | 18.90 | 19.00 | -3.94% | 138,173,563 |
| 2026-08-21 | 18.49 | 20.10 | 18.49 | 19.78 | +7.15% | 193,604,854 |
| 2026-08-20 | 18.58 | 19.50 | 18.24 | 18.46 | -0.75% | 153,775,327 |
| 2026-08-19 | 18.30 | 18.91 | 17.81 | 18.60 | +3.45% | 156,809,812 |
| 2026-08-18 | 17.84 | 18.26 | 17.70 | 17.98 | +0.50% | 69,310,007 |
| 2026-08-17 | 17.35 | 17.91 | 17.02 | 17.89 | +4.93% | 87,731,619 |
| 2026-08-14 | 17.32 | 17.50 | 16.81 | 17.05 | -0.47% | 51,783,251 |
| 2026-08-13 | 17.20 | 17.36 | 16.89 | 17.13 | +0.65% | 75,616,188 |
| 2026-08-12 | 16.66 | 17.19 | 16.47 | 17.02 | +3.28% | 104,723,453 |
| 2026-08-11 | 17.88 | 18.28 | 16.43 | 16.48 | -9.35% | 165,928,267 |
| 2026-08-10 | 17.95 | 18.39 | 17.62 | 18.18 | +1.11% | 69,996,775 |
| 2026-08-07 | 18.15 | 18.50 | 17.90 | 17.98 | +0.56% | 79,283,756 |
| 2026-08-06 | 17.95 | 18.08 | 17.45 | 17.88 | -1.22% | 98,795,616 |
| 2026-08-05 | 16.76 | 18.22 | 16.10 | 18.10 | +7.87% | 156,828,550 |
| 2026-08-04 | 16.99 | 17.70 | 16.53 | 16.78 | -1.47% | 114,337,555 |
| 2026-08-03 | 16.94 | 17.11 | 16.44 | 17.03 | +1.43% | 81,835,398 |
| 2026-07-31 | 16.00 | 16.96 | 15.88 | 16.79 | +1.94% | 94,490,538 |
| 2026-07-30 | 16.23 | 16.98 | 16.16 | 16.47 | +1.10% | 105,454,555 |
| 2026-07-29 | 15.92 | 16.49 | 15.78 | 16.29 | +0.62% | 93,112,253 |
| 2026-07-28 | 15.60 | 16.23 | 15.34 | 16.19 | +1.82% | 107,214,370 |
| 2026-07-27 | 15.35 | 16.05 | 15.28 | 15.90 | +1.27% | 77,919,946 |
| 2026-07-24 | 16.00 | 16.25 | 15.47 | 15.70 | -1.07% | 103,328,515 |
| 2026-07-23 | 15.65 | 16.18 | 14.97 | 15.87 | +0.70% | 121,077,244 |
| 2026-07-22 | 14.73 | 15.79 | 14.72 | 15.76 | +7.07% | 129,519,182 |
| 2026-07-21 | 14.30 | 14.79 | 13.86 | 14.72 | +3.01% | 108,763,559 |
| 2026-07-20 | 14.13 | 14.36 | 13.86 | 14.29 | +2.73% | 120,226,660 |
| 2026-07-17 | 14.10 | 14.34 | 13.81 | 13.91 | -1.77% | 100,907,593 |
| 2026-07-16 | 14.94 | 14.96 | 14.10 | 14.16 | -7.21% | 126,248,983 |
| 2026-07-15 | 15.20 | 15.92 | 15.09 | 15.26 | +1.46% | 121,650,542 |
| 2026-07-14 | 14.60 | 15.04 | 14.43 | 15.04 | +1.42% | 100,316,454 |
| 2026-07-13 | 15.56 | 15.56 | 14.67 | 14.83 | -4.14% | 108,124,470 |
| 2026-07-10 | 15.50 | 15.90 | 15.34 | 15.47 | -3.91% | 95,680,095 |
| 2026-07-09 | 15.73 | 16.35 | 15.67 | 16.10 | +3.54% | 119,434,795 |
| 2026-07-08 | 16.30 | 16.65 | 15.48 | 15.55 | -4.01% | 137,871,130 |
| 2026-07-07 | 17.51 | 17.92 | 16.14 | 16.20 | -8.37% | 157,999,588 |
| 2026-07-06 | 17.93 | 18.25 | 17.38 | 17.68 | +4.00% | 196,877,257 |
| 2026-07-03 | 17.46 | 18.17 | 16.88 | 17.00 | +2.84% | 151,694,166 |
| 2026-07-02 | 16.94 | 17.42 | 16.41 | 16.53 | -2.02% | 139,656,342 |
| 2026-07-01 | 17.22 | 17.82 | 16.71 | 16.87 | -3.98% | 158,675,316 |
| 2026-06-30 | 17.98 | 18.50 | 17.30 | 17.57 | -3.78% | 158,090,151 |
| 2026-06-29 | 18.97 | 19.49 | 18.19 | 18.26 | -6.65% | 192,815,062 |
| 2026-06-26 | 20.57 | 21.10 | 19.44 | 19.56 | -9.44% | 234,864,337 |
| 2026-06-25 | 21.00 | 22.16 | 20.88 | 21.60 | -1.41% | 247,695,646 |
| 2026-06-24 | 20.71 | 21.91 | 20.45 | 21.91 | +9.99% | 106,708,109 |
| 2026-06-23 | 19.43 | 20.50 | 18.90 | 19.92 | +5.68% | 221,481,496 |
| 2026-06-22 | 17.20 | 18.85 | 17.15 | 18.85 | +9.98% | 210,019,488 |
| 2026-06-18 | 17.16 | 17.49 | 16.60 | 17.14 | +0.23% | 149,503,216 |
| 2026-06-17 | 16.30 | 17.85 | 16.30 | 17.10 | +4.40% | 203,814,326 |
| 2026-06-16 | 17.77 | 17.94 | 16.04 | 16.38 | -4.55% | 271,170,269 |
| 2026-06-15 | 17.16 | 17.16 | 17.16 | 17.16 | +10.00% | 24,735,811 |
| 2026-06-12 | 14.77 | 15.86 | 14.77 | 15.60 | +8.18% | 182,323,210 |
| 2026-06-11 | 14.80 | 14.85 | 14.00 | 14.42 | -1.37% | 103,650,782 |
| 2026-06-10 | 14.31 | 15.03 | 14.30 | 14.62 | +1.88% | 100,634,672 |
| 2026-06-09 | 14.15 | 14.37 | 13.91 | 14.35 | +1.49% | 85,004,849 |
| 2026-06-08 | 14.51 | 14.86 | 14.06 | 14.14 | -4.46% | 107,363,875 |
| 2026-06-05 | 15.04 | 15.23 | 14.67 | 14.80 | -1.07% | 85,431,401 |
| 2026-06-04 | 15.10 | 15.30 | 14.90 | 14.96 | -1.12% | 81,046,626 |
| 2026-06-03 | 15.42 | 15.43 | 14.80 | 15.13 | -2.32% | 123,104,513 |
| 2026-06-02 | 15.62 | 15.64 | 15.00 | 15.49 | -0.26% | 95,503,529 |
| 2026-06-01 | 16.05 | 16.10 | 15.46 | 15.53 | -2.08% | 123,439,291 |
| 2026-05-29 | 16.00 | 16.30 | 15.56 | 15.86 | -1.43% | 108,563,369 |
| 2026-05-28 | 16.19 | 16.31 | 15.83 | 16.09 | -1.23% | 104,269,687 |
| 2026-05-27 | 17.07 | 17.38 | 16.10 | 16.29 | -5.62% | 152,049,448 |
| 2026-05-26 | 17.72 | 18.20 | 16.71 | 17.26 | -2.87% | 174,145,456 |
| 2026-05-25 | 18.75 | 19.50 | 17.65 | 17.77 | -1.71% | 201,024,784 |
| 2026-05-22 | 18.20 | 18.38 | 17.65 | 18.08 | +1.57% | 103,965,243 |
| 2026-05-21 | 17.72 | 18.89 | 17.72 | 17.80 | +0.39% | 156,362,906 |
| 2026-05-20 | 17.00 | 17.81 | 17.00 | 17.73 | +1.43% | 121,465,556 |
| 2026-05-19 | 17.34 | 17.88 | 17.10 | 17.48 | +2.52% | 103,672,359 |
| 2026-05-18 | 16.65 | 17.20 | 16.40 | 17.05 | -2.24% | 161,993,533 |
| 2026-05-15 | 17.90 | 17.98 | 17.26 | 17.44 | -3.11% | 117,786,054 |
| 2026-05-14 | 17.71 | 18.88 | 17.51 | 18.00 | +0.00% | 184,502,792 |
| 2026-05-13 | 17.94 | 18.45 | 17.82 | 18.00 | +1.18% | 129,806,764 |
| 2026-05-12 | 18.15 | 18.65 | 17.70 | 17.79 | -3.16% | 130,360,701 |
| 2026-05-11 | 19.00 | 19.00 | 17.90 | 18.37 | -5.75% | 237,182,948 |
| 2026-05-08 | 18.09 | 19.86 | 18.09 | 19.49 | +5.75% | 239,805,488 |
| 2026-05-07 | 18.49 | 19.51 | 17.72 | 18.43 | -1.13% | 264,758,031 |
| 2026-05-06 | 18.13 | 18.72 | 17.10 | 18.64 | +5.91% | 217,357,088 |
| 2026-04-30 | 17.20 | 17.93 | 16.88 | 17.60 | -0.06% | 117,727,798 |
| 2026-04-29 | 17.15 | 17.71 | 17.00 | 17.61 | +4.82% | 123,680,032 |
| 2026-04-28 | 17.19 | 17.43 | 16.66 | 16.80 | -2.27% | 111,438,620 |
| 2026-04-27 | 17.40 | 17.66 | 16.98 | 17.19 | -1.38% | 108,570,328 |
| 2026-04-24 | 17.44 | 17.60 | 16.90 | 17.43 | -0.51% | 142,876,774 |
| 2026-04-23 | 17.30 | 17.88 | 17.25 | 17.52 | -2.45% | 143,078,903 |
| 2026-04-22 | 18.88 | 18.97 | 17.38 | 17.96 | -5.92% | 229,376,449 |
| 2026-04-21 | 19.09 | 19.73 | 18.64 | 19.09 | +0.05% | 156,075,733 |
| 2026-04-20 | 18.33 | 19.11 | 18.13 | 19.08 | +2.86% | 157,766,654 |
| 2026-04-17 | 17.99 | 18.66 | 17.80 | 18.55 | +2.60% | 141,336,429 |
| 2026-04-16 | 18.57 | 18.69 | 18.00 | 18.08 | -1.95% | 117,155,669 |
| 2026-04-15 | 18.18 | 19.10 | 17.95 | 18.44 | -0.49% | 138,348,980 |
| 2026-04-14 | 18.20 | 19.03 | 17.81 | 18.53 | +1.70% | 207,441,990 |
| 2026-04-13 | 18.70 | 18.92 | 18.05 | 18.22 | -4.51% | 177,940,848 |
| 2026-04-10 | 19.60 | 19.75 | 18.70 | 19.08 | -3.39% | 224,686,622 |
| 2026-04-09 | 20.33 | 20.75 | 18.86 | 19.75 | -2.03% | 200,280,645 |
| 2026-04-08 | 19.19 | 21.27 | 19.05 | 20.16 | -0.49% | 267,232,539 |
| 2026-04-07 | 20.76 | 20.97 | 19.98 | 20.26 | -0.64% | 169,543,711 |
| 2026-04-03 | 20.05 | 21.31 | 20.05 | 20.39 | +4.73% | 212,553,429 |
| 2026-04-02 | 18.15 | 19.80 | 18.14 | 19.47 | +8.17% | 329,987,622 |
| 2026-04-01 | 16.68 | 18.00 | 16.68 | 18.00 | +10.02% | 196,844,026 |
| 2026-03-31 | 17.32 | 17.37 | 15.92 | 16.36 | -3.93% | 151,989,625 |
| 2026-03-30 | 17.02 | 17.30 | 16.60 | 17.03 | -0.41% | 123,229,068 |
| 2026-03-27 | 16.72 | 17.69 | 16.30 | 17.10 | +2.46% | 153,691,404 |
| 2026-03-26 | 17.20 | 17.39 | 16.61 | 16.69 | -4.14% | 156,472,775 |
| 2026-03-25 | 18.41 | 18.53 | 17.07 | 17.41 | -3.81% | 224,006,621 |
| 2026-03-24 | 17.45 | 18.45 | 17.01 | 18.10 | +6.47% | 245,978,803 |
| 2026-03-23 | 17.20 | 17.84 | 16.70 | 17.00 | +1.31% | 188,887,185 |
| 2026-03-20 | 17.64 | 17.78 | 16.59 | 16.78 | -4.98% | 187,448,692 |
| 2026-03-19 | 18.00 | 18.30 | 16.97 | 17.66 | -2.00% | 230,454,861 |
| 2026-03-18 | 16.38 | 18.14 | 16.07 | 18.02 | +9.28% | 254,881,525 |
| 2026-03-17 | 16.80 | 17.07 | 16.42 | 16.49 | -1.55% | 144,440,913 |
| 2026-03-16 | 15.58 | 16.94 | 15.45 | 16.75 | +7.51% | 226,116,131 |
| 2026-03-13 | 15.87 | 16.26 | 15.35 | 15.58 | -2.44% | 159,629,831 |
| 2026-03-12 | 16.30 | 16.45 | 15.57 | 15.97 | -2.02% | 188,926,841 |
| 2026-03-11 | 16.35 | 16.50 | 15.95 | 16.30 | -1.03% | 220,060,438 |
| 2026-03-10 | 15.50 | 17.29 | 15.50 | 16.47 | +4.77% | 325,402,109 |
| 2026-03-09 | 17.64 | 17.64 | 15.47 | 15.72 | -8.18% | 289,930,585 |
| 2026-03-06 | 17.00 | 17.85 | 16.65 | 17.12 | -1.95% | 246,877,747 |
| 2026-03-05 | 17.34 | 18.40 | 16.50 | 17.46 | -1.41% | 300,505,771 |
| 2026-03-04 | 18.80 | 18.80 | 17.69 | 17.71 | -9.87% | 346,669,938 |
| 2026-03-03 | 18.90 | 19.65 | 17.92 | 19.65 | +10.02% | 379,546,392 |
| 2026-03-02 | 17.50 | 17.86 | 15.92 | 17.86 | +9.98% | 415,211,865 |
| 2026-02-27 | 15.99 | 16.41 | 15.65 | 16.24 | +4.10% | 219,378,273 |
| 2026-02-26 | 14.64 | 15.79 | 14.63 | 15.60 | +5.76% | 269,108,282 |
| 2026-02-25 | 13.99 | 14.75 | 13.80 | 14.75 | +9.99% | 210,754,342 |
| 2026-02-24 | 13.41 | 13.41 | 13.12 | 13.41 | +10.01% | 154,832,220 |
| 2026-02-13 | 13.19 | 13.21 | 12.12 | 12.19 | -7.79% | 185,787,335 |
| 2026-02-12 | 12.44 | 13.22 | 12.44 | 13.22 | +9.98% | 102,161,394 |
| 2026-02-11 | 12.32 | 12.44 | 12.00 | 12.02 | -2.44% | 77,633,736 |
| 2026-02-10 | 11.99 | 12.38 | 11.60 | 12.32 | +2.50% | 96,161,150 |
| 2026-02-09 | 11.65 | 12.18 | 11.60 | 12.02 | +5.81% | 105,257,295 |
| 2026-02-06 | 11.50 | 11.55 | 11.23 | 11.36 | -2.49% | 81,522,024 |
| 2026-02-05 | 12.00 | 12.24 | 11.42 | 11.65 | -2.92% | 125,241,050 |
| 2026-02-04 | 11.70 | 12.15 | 11.49 | 12.00 | +4.17% | 154,345,547 |
| 2026-02-03 | 11.07 | 11.55 | 10.84 | 11.52 | +6.77% | 130,141,966 |
| 2026-02-02 | 11.30 | 11.60 | 10.73 | 10.79 | -5.02% | 127,926,683 |
| 2026-01-30 | 11.08 | 11.50 | 11.03 | 11.36 | +2.99% | 131,873,216 |
| 2026-01-29 | 11.40 | 11.52 | 10.95 | 11.03 | -1.25% | 114,454,635 |
| 2026-01-28 | 11.42 | 11.44 | 10.94 | 11.17 | -0.62% | 106,450,765 |
| 2026-01-27 | 11.22 | 11.64 | 11.10 | 11.24 | -1.23% | 120,937,805 |
| 2026-01-26 | 11.05 | 11.45 | 11.05 | 11.38 | +5.27% | 141,182,052 |
| 2026-01-23 | 10.98 | 11.10 | 10.69 | 10.81 | -2.26% | 94,524,914 |
| 2026-01-22 | 11.05 | 11.45 | 11.00 | 11.06 | +0.09% | 70,694,298 |
| 2026-01-21 | 11.17 | 11.28 | 10.92 | 11.05 | -1.78% | 82,997,367 |
| 2026-01-20 | 11.45 | 11.56 | 11.05 | 11.25 | -1.75% | 88,545,732 |
| 2026-01-19 | 11.28 | 11.72 | 11.28 | 11.45 | +2.05% | 91,554,099 |
| 2026-01-16 | 11.16 | 11.62 | 11.07 | 11.22 | -1.49% | 105,790,346 |
| 2026-01-15 | 11.14 | 11.72 | 11.12 | 11.39 | +1.24% | 93,510,062 |
| 2026-01-14 | 11.35 | 11.66 | 10.90 | 11.25 | +0.36% | 115,167,142 |
| 2026-01-13 | 10.72 | 11.35 | 10.64 | 11.21 | +4.77% | 148,553,287 |
| 2026-01-12 | 10.08 | 10.81 | 9.86 | 10.70 | +8.85% | 193,414,145 |
| 2026-01-09 | 9.86 | 10.08 | 9.67 | 9.83 | +2.40% | 142,704,807 |
| 2026-01-08 | 9.48 | 9.80 | 9.39 | 9.60 | +6.55% | 160,255,751 |
| 2026-01-07 | 9.25 | 9.48 | 8.97 | 9.01 | -1.42% | 70,557,376 |
| 2026-01-06 | 8.91 | 9.20 | 8.89 | 9.14 | +1.90% | 82,522,576 |
| 2026-01-05 | 8.98 | 9.17 | 8.85 | 8.97 | -0.11% | 85,724,452 |
| 2025-12-31 | 8.96 | 9.12 | 8.90 | 8.98 | +0.00% | 56,796,719 |
| 2025-12-30 | 9.04 | 9.09 | 8.93 | 8.98 | -1.54% | 48,872,474 |
| 2025-12-29 | 8.92 | 9.15 | 8.66 | 9.12 | +2.36% | 91,156,232 |
| 2025-12-26 | 8.95 | 9.06 | 8.78 | 8.91 | +0.00% | 53,298,205 |
| 2025-12-25 | 8.75 | 9.03 | 8.68 | 8.91 | +1.95% | 61,291,460 |
| 2025-12-24 | 8.73 | 8.83 | 8.57 | 8.74 | -2.02% | 83,341,143 |
| 2025-12-23 | 8.68 | 9.02 | 8.67 | 8.92 | -0.11% | 70,198,097 |
| 2025-12-22 | 8.53 | 9.03 | 8.51 | 8.93 | +4.94% | 108,020,175 |
| 2025-12-19 | 8.59 | 8.65 | 8.43 | 8.51 | -4.17% | 76,221,392 |
| 2025-12-18 | 8.74 | 8.98 | 8.73 | 8.88 | +1.37% | 60,248,225 |
| 2025-12-17 | 8.40 | 8.82 | 8.36 | 8.76 | +4.78% | 85,162,575 |
| 2025-12-16 | 8.60 | 8.62 | 8.30 | 8.36 | -3.02% | 54,945,908 |
| 2025-12-15 | 8.32 | 8.84 | 8.29 | 8.62 | +2.86% | 97,631,161 |
| 2025-12-12 | 8.26 | 8.49 | 8.25 | 8.38 | +2.20% | 78,036,381 |
| 2025-12-11 | 8.33 | 8.39 | 8.19 | 8.20 | -0.24% | 42,891,324 |
| 2025-12-10 | 8.10 | 8.24 | 7.94 | 8.22 | -0.12% | 56,827,715 |
| 2025-12-09 | 8.37 | 8.45 | 8.16 | 8.23 | -1.32% | 65,845,393 |
| 2025-12-08 | 8.32 | 8.37 | 8.20 | 8.34 | +0.24% | 77,226,617 |
| 2025-12-05 | 8.70 | 8.80 | 8.23 | 8.32 | -5.88% | 162,597,540 |
| 2025-12-04 | 8.93 | 9.19 | 8.81 | 8.84 | +0.91% | 97,845,572 |
| 2025-12-03 | 8.70 | 8.93 | 8.61 | 8.76 | +0.69% | 114,663,626 |
| 2025-12-02 | 9.47 | 9.66 | 8.69 | 8.70 | -9.94% | 241,211,526 |
| 2025-12-01 | 8.96 | 9.69 | 8.94 | 9.66 | +9.65% | 227,792,878 |
| 2025-11-28 | 8.76 | 8.95 | 8.65 | 8.81 | +1.85% | 69,870,729 |
| 2025-11-27 | 8.61 | 8.77 | 8.58 | 8.65 | +0.00% | 55,082,530 |
| 2025-11-26 | 8.68 | 8.79 | 8.50 | 8.65 | -2.26% | 93,637,964 |
| 2025-11-25 | 8.81 | 9.01 | 8.67 | 8.85 | -1.99% | 100,950,514 |
| 2025-11-24 | 9.03 | 9.29 | 8.88 | 9.03 | +2.96% | 139,142,178 |
| 2025-11-21 | 9.00 | 9.27 | 8.76 | 8.77 | -2.23% | 89,276,068 |
| 2025-11-20 | 9.14 | 9.26 | 8.93 | 8.97 | -3.34% | 74,018,343 |
| 2025-11-19 | 9.03 | 9.38 | 8.99 | 9.28 | +4.86% | 112,354,298 |
| 2025-11-18 | 9.18 | 9.25 | 8.78 | 8.85 | -3.80% | 81,145,000 |
| 2025-11-17 | 9.31 | 9.43 | 9.04 | 9.20 | +0.44% | 86,853,813 |
| 2025-11-14 | 9.30 | 9.55 | 9.11 | 9.16 | +0.88% | 112,735,542 |
| 2025-11-13 | 8.95 | 9.23 | 8.85 | 9.08 | +6.07% | 119,002,906 |
| 2025-11-12 | 8.52 | 8.69 | 8.37 | 8.56 | +0.59% | 71,502,426 |
| 2025-11-11 | 8.56 | 8.69 | 8.48 | 8.51 | -0.12% | 45,295,175 |
| 2025-11-10 | 8.52 | 8.67 | 8.46 | 8.52 | -1.73% | 62,218,257 |
| 2025-11-07 | 8.54 | 8.82 | 8.53 | 8.67 | +1.88% | 72,387,549 |
| 2025-11-06 | 8.34 | 8.58 | 8.33 | 8.51 | +1.43% | 61,318,094 |
| 2025-11-05 | 8.26 | 8.57 | 8.14 | 8.39 | +0.60% | 98,718,610 |
| 2025-11-04 | 9.12 | 9.17 | 8.32 | 8.34 | -9.54% | 198,496,603 |
| 2025-11-03 | 9.24 | 9.46 | 9.03 | 9.22 | -0.43% | 120,109,086 |
| 2025-10-31 | 9.30 | 9.45 | 9.05 | 9.26 | -1.91% | 196,597,996 |
| 2025-10-30 | 8.98 | 9.44 | 8.98 | 9.44 | +10.02% | 117,201,935 |
| 2025-10-29 | 8.40 | 8.59 | 8.30 | 8.58 | +3.87% | 71,307,828 |
| 2025-10-28 | 8.36 | 8.42 | 8.21 | 8.26 | -0.48% | 61,934,352 |
| 2025-10-27 | 8.33 | 8.46 | 8.24 | 8.30 | +0.48% | 67,125,269 |
| 2025-10-24 | 8.68 | 8.82 | 8.20 | 8.26 | -2.82% | 83,479,669 |
| 2025-10-23 | 8.58 | 8.64 | 8.31 | 8.50 | -0.12% | 68,546,456 |
| 2025-10-22 | 8.60 | 8.70 | 8.46 | 8.51 | -2.63% | 69,862,427 |
| 2025-10-21 | 8.80 | 8.84 | 8.60 | 8.74 | -0.57% | 49,807,226 |
| 2025-10-20 | 8.70 | 8.89 | 8.61 | 8.79 | +1.15% | 62,693,505 |
| 2025-10-17 | 8.92 | 8.97 | 8.66 | 8.69 | -1.92% | 53,909,668 |
| 2025-10-16 | 8.91 | 8.99 | 8.75 | 8.86 | +1.26% | 71,432,635 |
| 2025-10-15 | 9.00 | 9.04 | 8.49 | 8.75 | -3.42% | 100,521,947 |
| 2025-10-14 | 9.28 | 9.38 | 8.99 | 9.06 | -0.44% | 106,092,446 |
| 2025-10-13 | 8.93 | 9.33 | 8.78 | 9.10 | +4.96% | 165,670,292 |
| 2025-10-10 | 8.50 | 8.81 | 8.45 | 8.67 | +4.08% | 118,063,531 |
| 2025-10-09 | 8.45 | 8.53 | 8.06 | 8.33 | -6.19% | 176,419,463 |
| 2025-09-30 | 8.59 | 8.91 | 8.59 | 8.88 | +1.60% | 73,473,986 |
| 2025-09-29 | 8.55 | 8.74 | 8.27 | 8.74 | +2.46% | 88,836,886 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Sep (+21.55%). Schwächster Monat: Mai (-7.70%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von China Merchants Energy Shipping Co Ltd (601872.SHG)?
18.19 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 601872.SHG?
22.98 im Hoch und 7.94 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von China Merchants Energy Shipping Co Ltd?
Historisch war der stärkste Kalendermonat von 601872.SHG der Sep (Durchschnitt +21.55%), der schwächste der Mai (Durchschnitt -7.70%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 431 Tageskerzen im Closelook-Datenlake.