SHE, 201872 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

SHE, 201872: China Merchants Port Group Co Ltd

29 Aug 2025

LAST: 14.06	CHANGE: 0.05	OPEN: 14.05	HIGH: 14.45	ASK: 0.00	VOLUME: 565.6K
LAST: 14.06	CHG(%): 0.36	PREV: 14.01	LOW: 14.01	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	14.05	14.45	14.01	14.06	565.6K
28 Aug 25	14.07	14.07	13.95	14.01	255.1K
27 Aug 25	14.10	14.13	14.01	14.01	431.3K
26 Aug 25	14.39	14.48	14.00	14.02	1.04M
25 Aug 25	14.42	14.57	14.34	14.44	834K
22 Aug 25	14.74	14.74	14.30	14.38	1.03M
21 Aug 25	15.02	15.02	14.75	14.78	340.2K
20 Aug 25	14.88	15.02	14.75	15.02	313.3K
19 Aug 25	14.92	14.93	14.82	14.86	303.7K
18 Aug 25	14.85	14.94	14.85	14.93	282.3K

COMPANY PROFILE

Name:	China Merchants Port Group Co Ltd
About:	China Merchants Port Group Co., Ltd., together with its subsidiaries, provides port, bonded logistics, and other services in Mainland China, Hong Kong, Taiwan, and internationally. The company operates through Port Operations, Bonded Logistics Operations, and Other segments. The Port Operations segment includes container terminal operation, and bulk and general cargo terminal operation. The Bonded Logistics Operations segment includes logistics park operation, ports transportation, and airport cargo handling activities. The Other segment comprise property development and investment, and logistics business. The company was formerly known as Shenzhen Chiwan Wharf Holdings Limited and changed its name to China Merchants Port Group Co., Ltd. in December 2018. The company was founded in 1990 and is headquartered in Shenzhen, China.
Address:	China Merchants Port Plaza, Shenzhen, China, 518067
Website:	https://www.cmp1872.com
ISIN:	CNE0000007C3

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	7.18
DivYield:	0.05
Div/Share:	0.74
PtB:	0.53
PtS:	3.33
EBITDA:	7.418B
Shares:	179.9M
Market Cap:	2.529B

TECHNICAL INDICATORS

MA5:	14.11
MA10:	14.45
MA20:	14.68
MA50:	14.43
MA100:	13.53
MA200:	12.93
STO9:	4.95
STO14:	4.95
RSI14:	25.68
WPR14:	-95.05
MTM14:	-0.81
ROC14:	-0.05
ATR:	0.22
Week High:	14.74
Week Low:	13.95
Month High:	15.12
Month Low:	13.95
Year High:	15.12
Year Low:	9.90
Volatility:	5.96