China Merchants Energy Shipping

601872 · SSE · CNY

¥20.15+1.31%+¥0.26

Close · September 30, 2026

Price history

+126.91% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
September 30, 2026¥20.15
September 29, 2026¥19.89
September 28, 2026¥20.65
September 24, 2026¥20.93
September 23, 2026¥20.78
September 22, 2026¥21.48
September 21, 2026¥22.91
September 18, 2026¥22.36
September 17, 2026¥21.85
September 16, 2026¥19.86
September 15, 2026¥20.50
September 14, 2026¥20.00
September 11, 2026¥20.00
September 10, 2026¥20.58
September 9, 2026¥20.99
September 8, 2026¥19.08
September 7, 2026¥18.69
September 4, 2026¥19.20
September 3, 2026¥19.30
September 2, 2026¥17.81
September 1, 2026¥18.39
August 31, 2026¥18.75
August 28, 2026¥18.98
August 27, 2026¥18.62
August 26, 2026¥18.38
August 25, 2026¥18.83
August 24, 2026¥19.00
August 21, 2026¥19.78
August 20, 2026¥18.46
August 19, 2026¥18.60
August 18, 2026¥17.98
August 17, 2026¥17.89
August 14, 2026¥17.05
August 13, 2026¥17.13
August 12, 2026¥17.02
August 11, 2026¥16.48
August 10, 2026¥18.18
August 7, 2026¥17.98
August 6, 2026¥17.88
August 5, 2026¥18.10
August 4, 2026¥16.78
August 3, 2026¥17.03
July 31, 2026¥16.79
July 30, 2026¥16.47
July 29, 2026¥16.29
July 28, 2026¥16.19
July 27, 2026¥15.90
July 24, 2026¥15.70
July 23, 2026¥15.87
July 22, 2026¥15.76
July 21, 2026¥14.72
July 20, 2026¥14.29
July 17, 2026¥13.91
July 16, 2026¥14.16
July 15, 2026¥15.26
July 14, 2026¥15.04
July 13, 2026¥14.83
July 10, 2026¥15.47
July 9, 2026¥16.10
July 8, 2026¥15.55
July 7, 2026¥16.20
July 6, 2026¥17.68
July 3, 2026¥17.00
July 2, 2026¥16.53
July 1, 2026¥16.87
June 30, 2026¥17.57
June 29, 2026¥18.26
June 26, 2026¥19.56
June 25, 2026¥21.60
June 24, 2026¥21.91
June 23, 2026¥19.92
June 22, 2026¥18.85
June 18, 2026¥17.14
June 17, 2026¥17.10
June 16, 2026¥16.38
June 15, 2026¥17.16
June 12, 2026¥15.60
June 11, 2026¥14.42
June 10, 2026¥14.62
June 9, 2026¥14.35
June 8, 2026¥14.14
June 5, 2026¥14.80
June 4, 2026¥14.96
June 3, 2026¥15.13
June 2, 2026¥15.49
June 1, 2026¥15.53
May 29, 2026¥15.86
May 28, 2026¥16.09
May 27, 2026¥16.29
May 26, 2026¥17.26
May 25, 2026¥17.77
May 22, 2026¥18.08
May 21, 2026¥17.80
May 20, 2026¥17.73
May 19, 2026¥17.48
May 18, 2026¥17.05
May 15, 2026¥17.44
May 14, 2026¥18.00
May 13, 2026¥18.00
May 12, 2026¥17.79
May 11, 2026¥18.37
May 8, 2026¥19.49
May 7, 2026¥18.43
May 6, 2026¥18.64
April 30, 2026¥17.60
April 29, 2026¥17.61
April 28, 2026¥16.80
April 27, 2026¥17.19
April 24, 2026¥17.43
April 23, 2026¥17.52
April 22, 2026¥17.96
April 21, 2026¥19.09
April 20, 2026¥19.08
April 17, 2026¥18.55
April 16, 2026¥18.08
April 15, 2026¥18.44
April 14, 2026¥18.53
April 13, 2026¥18.22
April 10, 2026¥19.08
April 9, 2026¥19.75
April 8, 2026¥20.16
April 7, 2026¥20.26
April 3, 2026¥20.39
April 2, 2026¥19.47
April 1, 2026¥18.00
March 31, 2026¥16.36
March 30, 2026¥17.03
March 27, 2026¥17.10
March 26, 2026¥16.69
March 25, 2026¥17.41
March 24, 2026¥18.10
March 23, 2026¥17.00
March 20, 2026¥16.78
March 19, 2026¥17.66
March 18, 2026¥18.02
March 17, 2026¥16.49
March 16, 2026¥16.75
March 13, 2026¥15.58
March 12, 2026¥15.97
March 11, 2026¥16.30
March 10, 2026¥16.47
March 9, 2026¥15.72
March 6, 2026¥17.12
March 5, 2026¥17.46
March 4, 2026¥17.71
March 3, 2026¥19.65
March 2, 2026¥17.86
February 27, 2026¥16.24
February 26, 2026¥15.60
February 25, 2026¥14.75
February 24, 2026¥13.41
February 13, 2026¥12.19
February 12, 2026¥13.22
February 11, 2026¥12.02
February 10, 2026¥12.32
February 9, 2026¥12.02
February 6, 2026¥11.36
February 5, 2026¥11.65
February 4, 2026¥12.00
February 3, 2026¥11.52
February 2, 2026¥10.79
January 30, 2026¥11.36
January 29, 2026¥11.03
January 28, 2026¥11.17
January 27, 2026¥11.24
January 26, 2026¥11.38
January 23, 2026¥10.81
January 22, 2026¥11.06
January 21, 2026¥11.05
January 20, 2026¥11.25
January 19, 2026¥11.45
January 16, 2026¥11.22
January 15, 2026¥11.39
January 14, 2026¥11.25
January 13, 2026¥11.21
January 12, 2026¥10.70
January 9, 2026¥9.83
January 8, 2026¥9.60
January 7, 2026¥9.01
January 6, 2026¥9.14
January 5, 2026¥8.97
December 31, 2025¥8.98
December 30, 2025¥8.98
December 29, 2025¥9.12
December 26, 2025¥8.91
December 25, 2025¥8.91
December 24, 2025¥8.74
December 23, 2025¥8.92
December 22, 2025¥8.93
December 19, 2025¥8.51
December 18, 2025¥8.88
December 17, 2025¥8.76
December 16, 2025¥8.36
December 15, 2025¥8.62
December 12, 2025¥8.38
December 11, 2025¥8.20
December 10, 2025¥8.22
December 9, 2025¥8.23
December 8, 2025¥8.34
December 5, 2025¥8.32
December 4, 2025¥8.84
December 3, 2025¥8.76
December 2, 2025¥8.70
December 1, 2025¥9.66
November 28, 2025¥8.81
November 27, 2025¥8.65
November 26, 2025¥8.65
November 25, 2025¥8.85
November 24, 2025¥9.03
November 21, 2025¥8.77
November 20, 2025¥8.97
November 19, 2025¥9.28
November 18, 2025¥8.85
November 17, 2025¥9.20
November 14, 2025¥9.16
November 13, 2025¥9.08
November 12, 2025¥8.56
November 11, 2025¥8.51
November 10, 2025¥8.52
November 7, 2025¥8.67
November 6, 2025¥8.51
November 5, 2025¥8.39
November 4, 2025¥8.34
November 3, 2025¥9.22
October 31, 2025¥9.26
October 30, 2025¥9.44
October 29, 2025¥8.58
October 28, 2025¥8.26
October 27, 2025¥8.30
October 24, 2025¥8.26
October 23, 2025¥8.50
October 22, 2025¥8.51
October 21, 2025¥8.74
October 20, 2025¥8.79
October 17, 2025¥8.69
October 16, 2025¥8.86
October 15, 2025¥8.75
October 14, 2025¥9.06
October 13, 2025¥9.10
October 10, 2025¥8.67
October 9, 2025¥8.33
September 30, 2025¥8.88

At a glance

  • The company

    China Merchants Energy Shipping Co., Ltd. operates as a shipping company in China.

  • Latest results

    Quarter to June 30, 2026 · EPS ¥0.52 (estimate ¥0.41)

  • Dividend

    Last ex-dividend on July 10, 2026

Where the price stands

52-wk low¥7.94
52-wk high¥22.98

−12.32% from the high

Performance

1 month
+7.47%
Year to date
+124.39%
1 year
+126.91%

Analysts · 7 analysts

Average target¥22.70+12.66% vs. price

Buy 6 · Hold 1 · Sell 0 · Buy

Numbers and valuation

Full valuation
Market cap
¥162.7B
P/E
15.0
EPS
¥1.34
Volume
75.32M
Dividend yield
1.59%

Stocks to explore

Other companies in the Industrials sector