Skip to main content
logo
China Marine Information Electronics Company Limited (SHA:600764)
China flag China · Delayed Price · Currency is CNY
18.98
-0.57 (-2.92%)
Sep 14, 2026, 11:29 AM CST

SHA:600764 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202619.5119.8219.1119.55--1.21%13,939,407
Sep 10, 202619.1020.1918.9219.7919.793.02%19,123,930
Sep 9, 202618.6419.3218.5819.2119.212.73%11,026,470
Sep 8, 202618.1918.7118.1418.7018.702.30%6,117,700
Sep 7, 202618.6218.7618.2618.2818.28-2.30%7,193,300
Sep 4, 202618.4718.9118.4518.7118.711.30%8,974,399
Sep 3, 202618.4718.5718.2718.4718.47-0.16%6,158,100
Sep 2, 202618.2018.6518.1718.5018.501.15%8,605,046
Sep 1, 202617.9118.3817.8918.2918.291.44%5,955,453
Aug 31, 202618.1418.1517.8518.0318.03-1.74%5,800,700
Aug 28, 202617.6918.6517.6918.3518.353.21%9,645,350
Aug 27, 202617.6817.8017.5017.7817.780.45%3,870,150
Aug 26, 202617.5717.8017.5517.7017.700.57%3,348,367
Aug 25, 202617.4117.6717.3717.6017.600.98%3,664,800
Aug 24, 202617.4217.5017.2717.4317.430.17%3,016,620
Aug 21, 202617.3517.4417.1617.4017.40-2,692,273
Aug 20, 202617.2017.4317.2017.4017.401.28%3,469,831
Aug 19, 202617.8017.8517.1517.1817.18-4.02%7,476,299
Aug 18, 202618.2418.2417.8017.9017.90-1.86%5,771,920
Aug 17, 202618.0018.2717.8018.2418.241.33%4,975,600
Aug 14, 202617.8618.3417.7918.0018.000.78%6,925,283
Aug 13, 202618.3518.4717.8417.8617.86-2.99%9,379,007
Aug 12, 202618.3018.4518.1918.4118.410.49%4,070,275
Aug 11, 202618.6818.6818.2318.3218.32-2.03%5,291,900
Aug 10, 202618.2318.7118.1018.7018.702.80%7,509,971
Aug 7, 202618.2818.3317.9018.1918.19-0.76%7,570,701
Aug 6, 202618.5518.6518.1718.3318.33-1.13%7,524,800
Aug 5, 202618.7818.8318.4018.5418.54-1.17%7,379,380
Aug 4, 202619.0119.0818.6318.7618.76-1.21%6,216,133
Aug 3, 202618.6519.1218.5718.9918.991.82%7,283,864
Jul 31, 202618.4918.7218.4018.6518.650.81%7,293,866
Jul 30, 202618.4818.7418.2818.5018.50-0.11%6,701,051
Jul 29, 202618.1018.6618.1018.5218.521.76%7,690,669
Jul 28, 202618.0218.2117.8618.2018.20-0.22%6,129,900
Jul 27, 202617.9118.2417.8218.2418.240.33%8,292,349
Jul 24, 202618.0018.6417.9818.1818.18-9,126,402
Jul 23, 202617.5718.3317.5718.1818.183.00%5,503,661
Jul 22, 202617.5517.7417.2917.6517.650.57%4,890,674
Jul 21, 202617.3617.7017.3417.5517.551.21%6,199,849
Jul 20, 202617.2617.5717.0517.3417.341.11%5,663,677
Jul 17, 202617.5617.6517.0217.1517.15-2.33%5,138,266
Jul 16, 202617.2217.6417.1217.5617.561.33%4,319,700
Jul 15, 202616.9417.3716.9417.3317.331.46%4,067,502
Jul 14, 202617.4017.4416.8317.0817.08-1.67%5,798,434
Jul 13, 202618.3518.3817.3317.3717.37-4.87%7,034,700
Jul 10, 202617.5618.7817.4218.2618.263.40%7,734,681
Jul 9, 202617.6417.7617.1117.6617.66-0.11%5,587,278
Jul 8, 202618.0518.1317.6517.6817.68-2.00%4,678,200
Jul 7, 202618.7318.7317.9318.0418.04-3.43%5,292,799
Jul 6, 202618.7518.9718.5518.6818.68-0.32%5,297,200