China Merchants Energy Shipping

招商轮船 SH601872 Forward-adjusted MAIN R Margin-eligible · 2014-09-22

20.15 +0.26 (+1.31%)

Sectors

ThemeCold Chain Logistics +0.44% ThemeNatural Gas +0.12% ThemeShipping Concept +0.55% IndustryPorts & Shipping +0.82% RegionPudong +0.50%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

19.80

High

20.45

Low

19.79

Prev close

19.89

Amplitude

3.32%

Volume

75.3M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

20.48

MA10

21.09

MA20

20.35

MA60

18.04

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	19.80	20.45	19.79	20.15	75M
2	2026-09-29	20.52	20.63	19.78	19.89	108M
3	2026-09-28	21.08	21.18	20.44	20.65	89M
4	2026-09-24	20.98	21.35	20.78	20.93	115M
5	2026-09-23	20.80	21.08	20.52	20.78	122M
6	2026-09-22	22.20	22.24	21.15	21.48	194M
7	2026-09-21	22.14	22.98	21.92	22.91	169M
8	2026-09-18	21.61	22.90	21.00	22.36	223M
9	2026-09-17	20.10	21.85	19.90	21.85	168M
10	2026-09-16	20.80	21.10	19.45	19.86	147M
11	2026-09-15	20.16	21.20	19.65	20.50	173M
12	2026-09-14	20.55	21.52	19.85	20.00	211M

52W

Data range

7.69 81.5% 22.98

High/low over the last 250 trading days, and where the price sits.

← Stocks