Comparing Back to the side-by-side chart ↗
China Merchants Port Group Co Ltd (001872.SHE) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25.01 | 25.16 | 24.44 | 24.83 | -0.08% | 4,922,178 |
| 2026-10-15 | 25.83 | 26.28 | 24.73 | 24.85 | -5.33% | 6,079,866 |
| 2026-10-14 | 25.23 | 26.88 | 25.22 | 26.25 | +3.18% | 6,792,576 |
| 2026-10-13 | 24.87 | 25.46 | 24.69 | 25.44 | +2.17% | 3,296,401 |
| 2026-10-12 | 24.75 | 24.97 | 24.50 | 24.90 | +1.10% | 3,105,337 |
| 2026-10-09 | 24.65 | 24.78 | 24.20 | 24.63 | +0.08% | 3,280,959 |
| 2026-10-08 | 24.15 | 24.88 | 23.95 | 24.61 | +1.78% | 3,411,280 |
| 2026-09-30 | 23.94 | 24.20 | 23.61 | 24.18 | -0.90% | 3,284,185 |
| 2026-09-29 | 24.12 | 24.66 | 23.70 | 24.40 | +1.16% | 4,104,400 |
| 2026-09-28 | 23.05 | 24.29 | 22.94 | 24.12 | +3.70% | 6,834,385 |
| 2026-09-24 | 22.78 | 23.32 | 22.77 | 23.26 | +1.97% | 2,148,957 |
| 2026-09-23 | 22.78 | 23.00 | 22.73 | 22.81 | -0.44% | 1,260,804 |
| 2026-09-22 | 23.10 | 23.19 | 22.53 | 22.91 | -0.78% | 3,213,312 |
| 2026-09-21 | 23.09 | 23.36 | 22.90 | 23.09 | +0.00% | 2,054,800 |
| 2026-09-18 | 23.25 | 23.57 | 22.92 | 23.09 | -0.39% | 2,319,798 |
| 2026-09-17 | 23.11 | 23.32 | 22.74 | 23.18 | -0.22% | 2,450,446 |
| 2026-09-16 | 23.09 | 23.32 | 22.91 | 23.23 | +0.09% | 2,057,700 |
| 2026-09-15 | 22.90 | 23.37 | 22.73 | 23.21 | +1.44% | 2,512,127 |
| 2026-09-14 | 23.20 | 23.56 | 22.74 | 22.88 | -1.97% | 3,114,500 |
| 2026-09-11 | 23.40 | 23.63 | 23.27 | 23.34 | -0.85% | 2,184,202 |
| 2026-09-10 | 23.43 | 23.66 | 23.30 | 23.54 | +0.47% | 2,732,300 |
| 2026-09-09 | 23.30 | 23.66 | 23.10 | 23.43 | +0.77% | 2,749,700 |
| 2026-09-08 | 23.10 | 23.35 | 22.71 | 23.25 | +0.26% | 2,796,787 |
| 2026-09-07 | 23.85 | 23.88 | 22.98 | 23.19 | -2.44% | 4,215,308 |
| 2026-09-04 | 23.76 | 23.99 | 23.50 | 23.77 | +0.04% | 2,634,878 |
| 2026-09-03 | 23.90 | 24.29 | 23.68 | 23.76 | -0.71% | 3,107,800 |
| 2026-09-02 | 24.50 | 24.55 | 23.93 | 23.93 | -2.60% | 2,735,144 |
| 2026-09-01 | 24.12 | 24.96 | 24.02 | 24.57 | +2.72% | 5,487,503 |
| 2026-08-31 | 23.22 | 24.09 | 23.09 | 23.92 | +5.37% | 7,964,544 |
| 2026-08-28 | 22.60 | 22.88 | 22.51 | 22.70 | +0.00% | 2,258,300 |
| 2026-08-27 | 22.87 | 23.00 | 22.55 | 22.70 | -0.87% | 2,046,600 |
| 2026-08-26 | 23.25 | 23.38 | 22.81 | 22.90 | -1.89% | 2,652,933 |
| 2026-08-25 | 23.39 | 23.72 | 23.05 | 23.34 | +0.73% | 3,442,600 |
| 2026-08-24 | 22.79 | 23.56 | 22.62 | 23.17 | +1.44% | 4,728,144 |
| 2026-08-21 | 22.90 | 23.38 | 22.81 | 22.84 | -0.22% | 3,030,272 |
| 2026-08-20 | 22.72 | 23.20 | 22.60 | 22.89 | +1.69% | 3,254,202 |
| 2026-08-19 | 22.46 | 22.95 | 22.36 | 22.51 | +0.18% | 3,188,423 |
| 2026-08-18 | 22.12 | 22.49 | 21.82 | 22.47 | +3.12% | 3,465,875 |
| 2026-08-17 | 21.39 | 21.83 | 21.22 | 21.79 | +2.01% | 1,766,240 |
| 2026-08-14 | 21.60 | 21.60 | 21.34 | 21.36 | -0.84% | 1,223,310 |
| 2026-08-13 | 21.71 | 21.82 | 21.52 | 21.54 | -0.51% | 1,045,848 |
| 2026-08-12 | 21.82 | 21.99 | 21.55 | 21.65 | -0.78% | 1,425,050 |
| 2026-08-11 | 22.17 | 22.33 | 21.82 | 21.82 | -1.58% | 1,705,700 |
| 2026-08-10 | 21.69 | 22.30 | 21.54 | 22.17 | +2.35% | 2,696,000 |
| 2026-08-07 | 22.12 | 22.22 | 21.60 | 21.66 | -1.77% | 2,355,940 |
| 2026-08-06 | 21.90 | 22.19 | 21.79 | 22.05 | +0.46% | 1,907,933 |
| 2026-08-05 | 22.07 | 22.20 | 21.75 | 21.95 | -1.17% | 2,140,967 |
| 2026-08-04 | 22.19 | 22.22 | 21.72 | 22.21 | +0.50% | 2,881,651 |
| 2026-08-03 | 22.08 | 22.48 | 22.00 | 22.10 | -0.18% | 2,527,300 |
| 2026-07-31 | 21.93 | 22.17 | 21.56 | 22.14 | -0.27% | 3,300,608 |
| 2026-07-30 | 21.66 | 22.20 | 21.51 | 22.20 | +2.54% | 3,572,985 |
| 2026-07-29 | 21.28 | 22.22 | 21.20 | 21.65 | +1.55% | 5,514,670 |
| 2026-07-28 | 20.85 | 21.38 | 20.75 | 21.32 | +1.04% | 3,316,201 |
| 2026-07-27 | 20.96 | 21.19 | 20.86 | 21.10 | +0.52% | 2,721,600 |
| 2026-07-24 | 21.10 | 21.44 | 20.94 | 20.99 | -2.01% | 3,803,199 |
| 2026-07-23 | 22.09 | 22.09 | 21.08 | 21.42 | -6.59% | 6,469,959 |
| 2026-07-22 | 21.70 | 22.93 | 21.15 | 22.93 | +5.33% | 8,161,190 |
| 2026-07-21 | 22.38 | 22.68 | 21.56 | 21.77 | -4.10% | 6,473,774 |
| 2026-07-20 | 21.85 | 22.72 | 21.60 | 22.70 | +3.18% | 6,479,903 |
| 2026-07-17 | 20.94 | 22.14 | 20.90 | 22.00 | +5.06% | 8,943,170 |
| 2026-07-16 | 21.00 | 21.10 | 20.76 | 20.94 | -0.48% | 2,453,801 |
| 2026-07-15 | 20.80 | 21.13 | 20.34 | 21.04 | -3.04% | 4,768,075 |
| 2026-07-14 | 21.29 | 21.89 | 21.11 | 21.70 | +1.93% | 5,071,252 |
| 2026-07-13 | 20.66 | 21.50 | 20.53 | 21.29 | +3.60% | 4,676,100 |
| 2026-07-10 | 20.76 | 20.87 | 20.46 | 20.55 | -1.39% | 2,810,822 |
| 2026-07-09 | 21.12 | 21.12 | 20.63 | 20.84 | -1.47% | 2,633,125 |
| 2026-07-08 | 21.02 | 21.73 | 20.82 | 21.15 | +1.29% | 3,381,244 |
| 2026-07-07 | 21.40 | 21.55 | 20.67 | 20.88 | -1.93% | 3,122,900 |
| 2026-07-06 | 20.73 | 21.55 | 20.62 | 21.29 | +2.11% | 3,656,720 |
| 2026-07-03 | 19.84 | 21.16 | 19.84 | 20.85 | +5.30% | 4,756,253 |
| 2026-07-02 | 19.60 | 20.00 | 19.51 | 19.80 | +0.81% | 2,250,418 |
| 2026-07-01 | 19.43 | 19.92 | 19.35 | 19.64 | +1.08% | 2,437,386 |
| 2026-06-30 | 20.01 | 20.05 | 19.35 | 19.43 | -3.00% | 2,329,375 |
| 2026-06-29 | 20.08 | 20.37 | 19.54 | 20.03 | -0.25% | 2,421,854 |
| 2026-06-26 | 20.35 | 20.46 | 19.93 | 20.08 | -1.38% | 2,044,923 |
| 2026-06-25 | 20.14 | 20.54 | 19.81 | 20.36 | +1.04% | 2,645,020 |
| 2026-06-24 | 20.10 | 20.53 | 19.99 | 20.15 | -0.25% | 2,533,255 |
| 2026-06-23 | 19.67 | 20.33 | 19.66 | 20.20 | +2.43% | 3,197,500 |
| 2026-06-22 | 19.41 | 19.82 | 19.20 | 19.72 | +1.49% | 3,460,622 |
| 2026-06-18 | 19.88 | 19.95 | 19.43 | 19.43 | -2.66% | 3,411,700 |
| 2026-06-17 | 19.85 | 20.05 | 19.76 | 19.96 | +0.55% | 2,208,993 |
| 2026-06-16 | 20.58 | 20.59 | 19.80 | 19.85 | -4.06% | 3,868,500 |
| 2026-06-15 | 20.53 | 20.90 | 20.33 | 20.69 | +1.37% | 3,345,091 |
| 2026-06-12 | 20.11 | 20.61 | 19.90 | 20.41 | +1.80% | 4,587,355 |
| 2026-06-11 | 20.61 | 20.81 | 20.00 | 20.05 | -3.33% | 3,356,659 |
| 2026-06-10 | 21.10 | 21.25 | 20.66 | 20.74 | -1.89% | 3,248,210 |
| 2026-06-09 | 21.35 | 21.44 | 21.01 | 21.14 | -0.19% | 1,357,900 |
| 2026-06-08 | 21.63 | 21.63 | 21.03 | 21.18 | -3.02% | 1,893,600 |
| 2026-06-05 | 21.63 | 22.10 | 21.63 | 21.84 | +0.74% | 1,847,200 |
| 2026-06-04 | 22.02 | 22.18 | 21.36 | 21.68 | -2.25% | 2,841,000 |
| 2026-06-03 | 22.22 | 22.30 | 21.54 | 22.18 | -0.49% | 2,947,029 |
| 2026-06-02 | 22.23 | 22.64 | 22.05 | 22.29 | +0.32% | 2,311,500 |
| 2026-06-01 | 22.01 | 22.28 | 21.60 | 22.22 | -0.36% | 2,499,829 |
| 2026-05-29 | 21.80 | 22.68 | 21.70 | 22.30 | +1.92% | 2,848,695 |
| 2026-05-28 | 22.12 | 22.21 | 21.53 | 21.88 | -0.73% | 2,047,663 |
| 2026-05-27 | 22.40 | 22.49 | 21.88 | 22.04 | -1.69% | 2,001,047 |
| 2026-05-26 | 23.09 | 23.09 | 22.23 | 22.42 | -2.44% | 2,520,600 |
| 2026-05-25 | 22.43 | 22.98 | 22.42 | 22.98 | +1.55% | 1,697,645 |
| 2026-05-22 | 22.76 | 22.89 | 22.20 | 22.63 | -0.22% | 2,544,900 |
| 2026-05-21 | 22.51 | 23.07 | 22.44 | 22.68 | +0.76% | 3,085,000 |
| 2026-05-20 | 22.43 | 22.62 | 22.25 | 22.51 | +0.09% | 2,023,700 |
| 2026-05-19 | 22.45 | 22.52 | 22.15 | 22.49 | +1.08% | 1,911,904 |
| 2026-05-18 | 22.52 | 22.69 | 21.85 | 22.25 | -2.54% | 3,167,026 |
| 2026-05-15 | 23.49 | 23.62 | 22.56 | 22.83 | -3.06% | 4,052,900 |
| 2026-05-14 | 23.28 | 24.09 | 23.11 | 23.55 | +1.99% | 5,848,173 |
| 2026-05-13 | 22.60 | 23.10 | 22.59 | 23.09 | +2.17% | 2,842,922 |
| 2026-05-12 | 22.42 | 22.70 | 22.25 | 22.60 | +0.94% | 3,070,630 |
| 2026-05-11 | 22.61 | 22.61 | 22.11 | 22.39 | -0.97% | 2,675,300 |
| 2026-05-08 | 22.51 | 22.78 | 22.38 | 22.61 | +1.07% | 2,711,334 |
| 2026-05-07 | 22.60 | 22.60 | 22.28 | 22.37 | -0.80% | 2,716,600 |
| 2026-05-06 | 22.15 | 22.58 | 21.65 | 22.55 | +1.81% | 4,449,622 |
| 2026-04-30 | 21.70 | 22.31 | 21.34 | 22.15 | +1.79% | 5,839,355 |
| 2026-04-29 | 21.98 | 22.08 | 21.49 | 21.76 | -1.00% | 2,570,151 |
| 2026-04-28 | 21.50 | 22.06 | 21.50 | 21.98 | +1.43% | 2,453,000 |
| 2026-04-27 | 21.77 | 22.12 | 21.65 | 21.67 | -0.51% | 2,107,800 |
| 2026-04-24 | 22.12 | 22.12 | 21.67 | 21.78 | -1.45% | 2,885,901 |
| 2026-04-23 | 21.49 | 22.46 | 21.41 | 22.10 | +2.84% | 4,099,076 |
| 2026-04-22 | 21.67 | 21.83 | 21.46 | 21.49 | -0.78% | 1,475,468 |
| 2026-04-21 | 21.49 | 21.88 | 21.49 | 21.66 | +0.79% | 1,988,905 |
| 2026-04-20 | 21.43 | 21.50 | 21.20 | 21.49 | +0.28% | 1,704,800 |
| 2026-04-17 | 21.52 | 21.65 | 21.36 | 21.43 | -0.74% | 1,787,517 |
| 2026-04-16 | 21.64 | 21.69 | 21.30 | 21.59 | -0.23% | 2,264,825 |
| 2026-04-15 | 21.42 | 21.69 | 21.42 | 21.64 | +1.12% | 2,565,442 |
| 2026-04-14 | 21.82 | 21.82 | 21.31 | 21.40 | -1.79% | 2,875,110 |
| 2026-04-13 | 21.66 | 21.94 | 21.48 | 21.79 | +0.74% | 2,120,399 |
| 2026-04-10 | 22.08 | 22.32 | 21.56 | 21.63 | -1.77% | 3,713,150 |
| 2026-04-09 | 22.13 | 22.27 | 21.89 | 22.02 | -0.27% | 2,983,400 |
| 2026-04-08 | 22.21 | 22.21 | 21.47 | 22.08 | +0.91% | 4,614,680 |
| 2026-04-07 | 22.34 | 22.42 | 21.66 | 21.88 | -0.73% | 3,040,800 |
| 2026-04-03 | 22.02 | 22.35 | 21.88 | 22.04 | +0.09% | 2,463,702 |
| 2026-04-02 | 22.06 | 22.28 | 21.91 | 22.02 | -0.14% | 2,324,500 |
| 2026-04-01 | 22.00 | 22.21 | 21.83 | 22.05 | +1.15% | 3,033,855 |
| 2026-03-31 | 22.32 | 22.51 | 21.78 | 21.80 | -2.37% | 2,664,054 |
| 2026-03-30 | 22.30 | 22.63 | 22.19 | 22.33 | -0.27% | 2,275,325 |
| 2026-03-27 | 22.50 | 22.65 | 22.05 | 22.39 | -1.24% | 2,807,156 |
| 2026-03-26 | 22.36 | 23.04 | 22.36 | 22.67 | +0.40% | 2,997,301 |
| 2026-03-25 | 22.51 | 22.63 | 22.06 | 22.58 | +0.36% | 3,742,075 |
| 2026-03-24 | 22.59 | 22.85 | 22.05 | 22.50 | +0.94% | 6,915,802 |
| 2026-03-23 | 23.10 | 23.10 | 22.17 | 22.29 | -3.80% | 6,288,583 |
| 2026-03-20 | 22.80 | 23.50 | 22.75 | 23.17 | +1.62% | 5,801,253 |
| 2026-03-19 | 22.91 | 23.35 | 22.65 | 22.80 | -0.70% | 5,258,032 |
| 2026-03-18 | 22.66 | 23.00 | 22.45 | 22.96 | +1.32% | 3,984,698 |
| 2026-03-17 | 22.78 | 23.23 | 22.51 | 22.66 | -0.66% | 4,320,218 |
| 2026-03-16 | 22.33 | 23.30 | 22.26 | 22.81 | +2.56% | 7,102,002 |
| 2026-03-13 | 22.24 | 22.41 | 22.08 | 22.24 | +0.27% | 3,596,002 |
| 2026-03-12 | 21.43 | 22.37 | 21.26 | 22.18 | +3.50% | 6,708,271 |
| 2026-03-11 | 21.05 | 21.47 | 20.72 | 21.43 | +1.90% | 3,987,750 |
| 2026-03-10 | 20.97 | 21.24 | 20.77 | 21.03 | -0.28% | 4,756,600 |
| 2026-03-09 | 21.40 | 21.80 | 20.77 | 21.09 | +0.05% | 8,079,100 |
| 2026-03-06 | 20.97 | 21.08 | 20.70 | 21.08 | +0.14% | 4,471,197 |
| 2026-03-05 | 21.36 | 21.50 | 20.90 | 21.05 | -1.41% | 5,955,099 |
| 2026-03-04 | 21.91 | 21.91 | 20.52 | 21.35 | -5.66% | 13,048,367 |
| 2026-03-03 | 20.86 | 22.69 | 20.77 | 22.63 | +9.32% | 21,094,743 |
| 2026-03-02 | 20.70 | 20.85 | 20.47 | 20.70 | +0.98% | 5,596,076 |
| 2026-02-27 | 20.25 | 20.58 | 20.18 | 20.50 | +1.69% | 5,209,819 |
| 2026-02-26 | 20.09 | 20.28 | 20.05 | 20.16 | +0.35% | 2,449,054 |
| 2026-02-25 | 19.92 | 20.23 | 19.88 | 20.09 | +1.06% | 3,033,332 |
| 2026-02-24 | 19.87 | 19.92 | 19.72 | 19.88 | +1.22% | 1,994,373 |
| 2026-02-13 | 19.93 | 19.94 | 19.62 | 19.64 | -1.46% | 1,985,457 |
| 2026-02-12 | 20.04 | 20.18 | 19.87 | 19.93 | -0.50% | 2,369,460 |
| 2026-02-11 | 19.85 | 20.08 | 19.85 | 20.03 | +0.91% | 2,083,382 |
| 2026-02-10 | 19.85 | 19.87 | 19.69 | 19.85 | +0.25% | 1,539,200 |
| 2026-02-09 | 19.90 | 19.90 | 19.70 | 19.80 | +0.56% | 1,673,251 |
| 2026-02-06 | 19.91 | 19.94 | 19.67 | 19.69 | -0.66% | 2,342,194 |
| 2026-02-05 | 19.75 | 19.92 | 19.66 | 19.82 | +0.51% | 2,768,500 |
| 2026-02-04 | 19.34 | 19.73 | 19.32 | 19.72 | +1.81% | 3,619,341 |
| 2026-02-03 | 19.64 | 19.64 | 19.28 | 19.37 | -0.62% | 2,567,279 |
| 2026-02-02 | 19.65 | 19.80 | 19.45 | 19.49 | -0.92% | 3,001,300 |
| 2026-01-30 | 19.61 | 19.72 | 19.44 | 19.67 | +0.00% | 2,393,924 |
| 2026-01-29 | 19.70 | 19.72 | 19.47 | 19.67 | +0.20% | 2,446,357 |
| 2026-01-28 | 19.46 | 19.73 | 19.38 | 19.63 | +1.29% | 3,603,934 |
| 2026-01-27 | 19.52 | 19.56 | 19.37 | 19.38 | -0.82% | 2,050,700 |
| 2026-01-26 | 19.42 | 19.62 | 19.31 | 19.54 | +0.83% | 2,835,189 |
| 2026-01-23 | 19.54 | 19.55 | 19.35 | 19.38 | -0.72% | 2,075,303 |
| 2026-01-22 | 19.48 | 19.56 | 19.41 | 19.52 | +0.36% | 1,684,873 |
| 2026-01-21 | 19.56 | 19.56 | 19.40 | 19.45 | -0.56% | 1,753,100 |
| 2026-01-20 | 19.48 | 19.57 | 19.41 | 19.56 | +0.36% | 2,006,967 |
| 2026-01-19 | 19.34 | 19.49 | 19.31 | 19.49 | +0.78% | 2,157,301 |
| 2026-01-16 | 19.46 | 19.46 | 19.28 | 19.34 | -0.10% | 2,010,605 |
| 2026-01-15 | 19.38 | 19.44 | 19.31 | 19.36 | -0.21% | 1,566,949 |
| 2026-01-14 | 19.44 | 19.56 | 19.30 | 19.40 | -0.15% | 3,452,992 |
| 2026-01-13 | 19.38 | 19.63 | 19.35 | 19.43 | +0.31% | 3,458,710 |
| 2026-01-12 | 19.29 | 19.38 | 19.27 | 19.37 | +0.31% | 2,786,345 |
| 2026-01-09 | 19.29 | 19.35 | 19.27 | 19.31 | +0.16% | 2,584,504 |
| 2026-01-08 | 19.36 | 19.38 | 19.26 | 19.28 | -0.52% | 3,264,410 |
| 2026-01-07 | 19.38 | 19.48 | 19.31 | 19.38 | +0.00% | 3,750,552 |
| 2026-01-06 | 19.39 | 19.40 | 19.28 | 19.38 | +0.41% | 3,303,230 |
| 2026-01-05 | 19.40 | 19.40 | 19.27 | 19.30 | -0.16% | 3,008,950 |
| 2025-12-31 | 19.39 | 19.48 | 19.30 | 19.33 | -0.36% | 2,372,522 |
| 2025-12-30 | 19.64 | 19.64 | 19.27 | 19.40 | -1.12% | 3,937,500 |
| 2025-12-29 | 19.80 | 19.82 | 19.58 | 19.62 | -1.11% | 2,514,496 |
| 2025-12-26 | 19.93 | 19.94 | 19.75 | 19.84 | -0.50% | 2,697,893 |
| 2025-12-25 | 19.90 | 20.07 | 19.89 | 19.94 | +0.05% | 1,809,900 |
| 2025-12-24 | 19.90 | 19.95 | 19.81 | 19.93 | +0.25% | 1,938,921 |
| 2025-12-23 | 20.13 | 20.19 | 19.85 | 19.88 | -1.05% | 2,716,085 |
| 2025-12-22 | 20.01 | 20.16 | 19.93 | 20.09 | +0.70% | 2,650,843 |
| 2025-12-19 | 20.00 | 20.07 | 19.89 | 19.95 | -0.20% | 2,070,243 |
| 2025-12-18 | 19.85 | 20.01 | 19.85 | 19.99 | +0.55% | 1,802,167 |
| 2025-12-17 | 19.93 | 19.95 | 19.78 | 19.88 | -0.25% | 1,936,445 |
| 2025-12-16 | 20.11 | 20.13 | 19.82 | 19.93 | -0.90% | 2,204,600 |
| 2025-12-15 | 20.10 | 20.25 | 19.91 | 20.11 | +1.21% | 1,977,410 |
| 2025-12-12 | 20.05 | 20.20 | 19.83 | 19.87 | -0.95% | 4,694,450 |
| 2025-12-11 | 20.04 | 20.09 | 19.89 | 20.06 | -0.05% | 2,579,018 |
| 2025-12-10 | 19.65 | 20.07 | 19.63 | 20.07 | +1.98% | 3,172,516 |
| 2025-12-09 | 19.72 | 19.80 | 19.65 | 19.68 | -0.30% | 1,946,200 |
| 2025-12-08 | 19.88 | 19.88 | 19.63 | 19.74 | -0.40% | 3,110,266 |
| 2025-12-05 | 20.00 | 20.00 | 19.64 | 19.82 | -0.80% | 2,855,400 |
| 2025-12-04 | 20.00 | 20.06 | 19.85 | 19.98 | -0.15% | 2,102,184 |
| 2025-12-03 | 19.76 | 20.19 | 19.68 | 20.01 | +1.27% | 3,041,900 |
| 2025-12-02 | 19.66 | 19.84 | 19.66 | 19.76 | +0.30% | 1,852,800 |
| 2025-12-01 | 19.67 | 19.73 | 19.54 | 19.70 | +0.36% | 2,551,800 |
| 2025-11-28 | 19.76 | 19.78 | 19.60 | 19.63 | -0.81% | 2,223,284 |
| 2025-11-27 | 19.73 | 19.90 | 19.70 | 19.79 | +0.30% | 1,930,808 |
| 2025-11-26 | 19.58 | 19.84 | 19.51 | 19.73 | +0.77% | 2,675,022 |
| 2025-11-25 | 19.68 | 19.68 | 19.52 | 19.58 | -0.10% | 3,333,909 |
| 2025-11-24 | 20.00 | 20.02 | 19.55 | 19.60 | -1.46% | 3,368,679 |
| 2025-11-21 | 20.22 | 20.28 | 19.82 | 19.89 | -1.97% | 3,592,130 |
| 2025-11-20 | 20.27 | 20.48 | 20.23 | 20.29 | -0.05% | 2,223,300 |
| 2025-11-19 | 20.31 | 20.39 | 20.21 | 20.30 | -0.05% | 2,171,100 |
| 2025-11-18 | 20.47 | 20.60 | 20.28 | 20.31 | -0.88% | 3,209,100 |
| 2025-11-17 | 20.82 | 20.84 | 20.45 | 20.49 | -1.73% | 4,242,982 |
| 2025-11-14 | 20.72 | 21.07 | 20.65 | 20.85 | +0.63% | 4,026,900 |
| 2025-11-13 | 20.86 | 20.99 | 20.60 | 20.72 | -0.77% | 4,779,883 |
| 2025-11-12 | 20.98 | 21.12 | 20.87 | 20.88 | -0.19% | 2,940,059 |
| 2025-11-11 | 20.78 | 20.95 | 20.70 | 20.92 | +0.82% | 3,291,993 |
| 2025-11-10 | 20.68 | 20.79 | 20.61 | 20.75 | +0.34% | 3,589,573 |
| 2025-11-07 | 20.56 | 20.73 | 20.56 | 20.68 | +0.39% | 2,036,900 |
| 2025-11-06 | 20.58 | 20.67 | 20.47 | 20.60 | +0.39% | 3,134,000 |
| 2025-11-05 | 20.53 | 20.61 | 20.35 | 20.52 | -0.24% | 3,001,200 |
| 2025-11-04 | 20.64 | 20.82 | 20.51 | 20.57 | -0.10% | 3,776,600 |
| 2025-11-03 | 20.53 | 20.67 | 20.43 | 20.59 | +0.29% | 3,429,003 |
| 2025-10-31 | 20.81 | 20.81 | 20.35 | 20.53 | -1.35% | 5,499,329 |
| 2025-10-30 | 20.74 | 20.97 | 20.72 | 20.81 | +0.43% | 3,750,026 |
| 2025-10-29 | 20.68 | 20.78 | 20.55 | 20.72 | -0.10% | 2,408,803 |
| 2025-10-28 | 20.67 | 20.82 | 20.57 | 20.74 | +0.34% | 2,485,200 |
| 2025-10-27 | 20.51 | 20.89 | 20.41 | 20.67 | +1.03% | 4,752,163 |
| 2025-10-24 | 20.61 | 20.69 | 20.38 | 20.46 | -1.11% | 3,236,300 |
| 2025-10-23 | 20.44 | 20.74 | 20.44 | 20.69 | +1.32% | 3,562,318 |
| 2025-10-22 | 20.31 | 20.54 | 20.31 | 20.42 | +0.20% | 2,186,801 |
| 2025-10-21 | 20.42 | 20.46 | 20.31 | 20.38 | -0.20% | 3,186,060 |
| 2025-10-20 | 20.61 | 20.69 | 20.17 | 20.42 | -0.58% | 4,047,800 |
| 2025-10-17 | 20.65 | 20.81 | 20.51 | 20.54 | -0.53% | 3,848,650 |
| 2025-10-16 | 20.52 | 20.73 | 20.41 | 20.65 | +0.63% | 3,341,201 |
| 2025-10-15 | 20.85 | 20.88 | 20.38 | 20.52 | -1.54% | 4,370,145 |
| 2025-10-14 | 20.59 | 21.00 | 20.37 | 20.84 | +1.56% | 5,260,200 |
| 2025-10-13 | 20.52 | 20.67 | 20.15 | 20.52 | -1.11% | 5,453,500 |
| 2025-10-10 | 20.10 | 20.82 | 20.08 | 20.75 | +3.13% | 5,899,356 |
| 2025-10-09 | 20.02 | 20.13 | 19.96 | 20.12 | +0.50% | 2,623,306 |
| 2025-09-30 | 20.19 | 20.22 | 19.95 | 20.02 | -0.99% | 3,487,487 |
| 2025-09-29 | 20.25 | 20.30 | 20.01 | 20.22 | -0.34% | 3,407,288 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Mar (+7.27%). Peor mes: Jun (-7.79%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de China Merchants Port Group Co Ltd (001872.SHE)?
24.83 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de 001872.SHE?
Máximo de 26.88 y mínimo de 19.20 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de China Merchants Port Group Co Ltd?
Históricamente, el mes más fuerte de 001872.SHE ha sido Mar (media +7.27%) y el más débil Jun (media -7.79%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 431 velas diarias del data lake de Closelook.