China Marine Information Electronics Company Limited (SHA:600764)
China · Delayed Price · Currency is CNY 30.87
-0.95 (-2.99%)
Oct 17, 2025, 3:00 PM CST
SHA:600764 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 31.75 | 31.92 | 30.75 | 30.87 | 30.87 | -2.99% | 5,952,840 |
| Oct 16, 2025 | 32.55 | 32.84 | 31.70 | 31.82 | 31.82 | -2.18% | 5,159,000 |
| Oct 15, 2025 | 32.50 | 32.65 | 31.83 | 32.53 | 32.53 | -0.12% | 5,707,060 |
| Oct 14, 2025 | 32.50 | 33.26 | 32.25 | 32.57 | 32.57 | 1.18% | 14,503,030 |
| Oct 13, 2025 | 31.19 | 32.30 | 31.08 | 32.19 | 32.19 | 0.97% | 9,780,539 |
| Oct 10, 2025 | 31.18 | 32.52 | 31.02 | 31.88 | 31.88 | 2.25% | 12,354,943 |
| Oct 9, 2025 | 31.28 | 31.32 | 30.85 | 31.18 | 31.18 | -0.42% | 6,408,897 |
| Sep 30, 2025 | 30.36 | 31.52 | 30.20 | 31.31 | 31.31 | 3.13% | 10,598,474 |
| Sep 29, 2025 | 30.13 | 30.54 | 29.68 | 30.36 | 30.36 | 0.63% | 6,064,963 |
| Sep 26, 2025 | 30.10 | 30.99 | 29.89 | 30.17 | 30.17 | 0.23% | 8,034,782 |
| Sep 25, 2025 | 30.32 | 30.45 | 30.07 | 30.10 | 30.10 | -1.25% | 5,179,100 |
| Sep 24, 2025 | 30.20 | 30.50 | 30.00 | 30.48 | 30.48 | 0.23% | 4,850,800 |
| Sep 23, 2025 | 31.18 | 31.70 | 29.90 | 30.41 | 30.41 | -1.93% | 9,068,126 |
| Sep 22, 2025 | 30.30 | 31.06 | 30.04 | 31.01 | 31.01 | 2.41% | 7,397,152 |
| Sep 19, 2025 | 30.70 | 31.34 | 30.18 | 30.28 | 30.28 | -1.66% | 8,584,444 |
| Sep 18, 2025 | 30.37 | 31.81 | 30.27 | 30.79 | 30.79 | 0.79% | 14,601,734 |
| Sep 17, 2025 | 30.21 | 30.99 | 30.00 | 30.55 | 30.55 | 1.13% | 10,160,853 |
| Sep 16, 2025 | 30.29 | 30.37 | 29.78 | 30.21 | 30.21 | -0.56% | 6,034,835 |
| Sep 15, 2025 | 30.94 | 31.06 | 30.25 | 30.38 | 30.38 | -1.87% | 6,749,708 |
| Sep 12, 2025 | 30.37 | 31.10 | 30.21 | 30.96 | 30.96 | 1.98% | 10,654,610 |
| Sep 11, 2025 | 30.17 | 30.53 | 29.95 | 30.36 | 30.36 | 0.63% | 8,389,712 |
| Sep 10, 2025 | 30.22 | 30.50 | 29.92 | 30.17 | 30.17 | -0.10% | 6,106,550 |
| Sep 9, 2025 | 30.30 | 30.60 | 30.02 | 30.20 | 30.20 | -0.66% | 5,778,069 |
| Sep 8, 2025 | 31.10 | 31.10 | 29.82 | 30.40 | 30.40 | -2.47% | 11,130,090 |
| Sep 5, 2025 | 30.94 | 31.26 | 30.36 | 31.17 | 31.17 | 0.74% | 7,737,651 |
| Sep 4, 2025 | 31.91 | 31.92 | 30.78 | 30.94 | 30.94 | -3.31% | 10,421,903 |
| Sep 3, 2025 | 34.55 | 34.65 | 31.96 | 32.00 | 32.00 | -7.11% | 16,392,986 |
| Sep 2, 2025 | 35.16 | 35.17 | 33.60 | 34.45 | 34.45 | -1.96% | 11,818,029 |
| Sep 1, 2025 | 35.78 | 35.90 | 34.82 | 35.14 | 35.14 | -1.79% | 9,830,851 |
| Aug 29, 2025 | 35.79 | 35.95 | 34.86 | 35.78 | 35.78 | -0.69% | 14,915,812 |
| Aug 28, 2025 | 34.55 | 36.05 | 33.60 | 36.03 | 36.03 | 4.22% | 21,505,404 |
| Aug 27, 2025 | 35.75 | 35.95 | 34.50 | 34.57 | 34.57 | -2.92% | 13,258,119 |
| Aug 26, 2025 | 36.44 | 36.66 | 35.55 | 35.61 | 35.61 | -3.15% | 14,140,612 |
| Aug 25, 2025 | 37.00 | 37.00 | 36.08 | 36.77 | 36.77 | -0.94% | 18,037,719 |
| Aug 22, 2025 | 34.46 | 37.30 | 34.22 | 37.12 | 37.12 | 7.72% | 32,929,365 |
| Aug 21, 2025 | 34.90 | 35.05 | 34.38 | 34.46 | 34.46 | -1.49% | 8,361,800 |
| Aug 20, 2025 | 35.72 | 35.77 | 34.40 | 34.98 | 34.98 | -2.02% | 16,036,115 |
| Aug 19, 2025 | 36.50 | 37.20 | 35.52 | 35.70 | 35.70 | -2.16% | 22,208,040 |
| Aug 18, 2025 | 35.58 | 36.80 | 35.52 | 36.49 | 36.49 | 7.58% | 32,750,540 |
| Aug 15, 2025 | 33.68 | 34.21 | 33.65 | 33.92 | 33.92 | 0.12% | 8,158,333 |
| Aug 14, 2025 | 34.80 | 34.81 | 33.85 | 33.88 | 33.88 | -2.84% | 10,619,122 |
| Aug 13, 2025 | 34.95 | 35.30 | 34.57 | 34.87 | 34.87 | -0.06% | 9,602,989 |
| Aug 12, 2025 | 35.84 | 36.09 | 34.61 | 34.89 | 34.89 | -2.65% | 12,311,324 |
| Aug 11, 2025 | 35.69 | 36.35 | 35.27 | 35.84 | 35.84 | 0.73% | 11,243,357 |
| Aug 8, 2025 | 36.29 | 36.35 | 35.53 | 35.58 | 35.58 | -1.98% | 8,197,304 |
| Aug 7, 2025 | 37.19 | 37.20 | 36.15 | 36.30 | 36.24 | -2.58% | 13,166,374 |
| Aug 6, 2025 | 35.77 | 37.50 | 35.75 | 37.26 | 37.20 | 3.53% | 21,916,582 |
| Aug 5, 2025 | 36.44 | 36.70 | 35.64 | 35.99 | 35.93 | -0.58% | 12,907,471 |
| Aug 4, 2025 | 34.43 | 36.50 | 34.37 | 36.20 | 36.14 | 5.17% | 22,253,216 |
| Aug 1, 2025 | 34.17 | 34.92 | 33.20 | 34.42 | 34.36 | 0.64% | 8,282,821 |