China Merchants Energy Shipping
招商轮船 SH601872 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
16.84
-0.67
-3.83%
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
16.32
High
17.22
Low
16.03
Prev close
17.51
Amplitude
6.80%
Volume
178.6M
Trading days
250
Data range
2025-10-27 ~ 2026-11-05
MA5
17.47
MA10
17.26
MA20
18.15
MA60
18.95
China Merchants Energy Shipping
SH601872
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.
Fund flow
As of 2026-11-05Net main flow today
-494.81M
Net main flow, 5 days
-279.13M
Net main flow, 10 days
+16.50M
Super-large orders -174.89M · Large orders -319.92M · Net main ratio -16.58%
10-22
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-05 | 16.32 | 17.22 | 16.03 | 16.84 | 179M |
| 2 | 2026-11-04 | 17.10 | 17.74 | 16.86 | 17.51 | 104M |
| 3 | 2026-11-03 | 16.80 | 17.47 | 16.30 | 17.33 | 123M |
| 4 | 2026-11-02 | 17.45 | 18.28 | 17.30 | 17.97 | 121M |
| 5 | 2026-10-30 | 17.05 | 17.92 | 17.05 | 17.71 | 115M |
| 6 | 2026-10-29 | 17.57 | 17.76 | 17.07 | 17.19 | 109M |
| 7 | 2026-10-28 | 17.10 | 17.18 | 16.66 | 17.09 | 90M |
| 8 | 2026-10-27 | 17.20 | 17.82 | 17.03 | 17.40 | 114M |
| 9 | 2026-10-26 | 16.68 | 17.26 | 16.60 | 16.99 | 103M |
| 10 | 2026-10-23 | 16.05 | 16.68 | 15.97 | 16.58 | 105M |
| 11 | 2026-10-22 | 17.77 | 17.83 | 16.10 | 16.14 | 130M |
| 12 | 2026-10-21 | 17.45 | 18.05 | 17.27 | 17.48 | 86M |
52W
Data range
7.69
59.8%
22.98
High/low over the last 250 trading days, and where the price sits.
← Stocks