China Merchants Port Group
招商港口 SZ001872 Forward-adjusted MAIN R Margin-eligible · 2018-12-26
24.18
-0.22
(-0.90%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
23.94
High
24.20
Low
23.61
Prev close
24.40
Amplitude
2.42%
Volume
3.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
23.75
MA10
23.43
MA20
23.43
MA60
22.44
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.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 23.94 | 24.20 | 23.61 | 24.18 | 3M |
| 2 | 2026-09-29 | 24.12 | 24.66 | 23.70 | 24.40 | 4M |
| 3 | 2026-09-28 | 23.05 | 24.29 | 22.94 | 24.12 | 7M |
| 4 | 2026-09-24 | 22.78 | 23.32 | 22.77 | 23.26 | 2M |
| 5 | 2026-09-23 | 22.78 | 23.00 | 22.73 | 22.81 | 1M |
| 6 | 2026-09-22 | 23.10 | 23.19 | 22.53 | 22.91 | 3M |
| 7 | 2026-09-21 | 23.09 | 23.36 | 22.90 | 23.09 | 2M |
| 8 | 2026-09-18 | 23.25 | 23.57 | 22.92 | 23.09 | 2M |
| 9 | 2026-09-17 | 23.11 | 23.32 | 22.74 | 23.18 | 2M |
| 10 | 2026-09-16 | 23.09 | 23.32 | 22.91 | 23.23 | 2M |
| 11 | 2026-09-15 | 22.90 | 23.37 | 22.73 | 23.21 | 3M |
| 12 | 2026-09-14 | 23.20 | 23.56 | 22.74 | 22.88 | 3M |
52W
Data range
18.40
88.1%
24.96
High/low over the last 250 trading days, and where the price sits.
← Stocks