Skip to main content
logo
China Marine Information Electronics Company Limited (SHA:600764)
China flag China · Delayed Price · Currency is CNY
17.43
+0.03 (0.17%)
Aug 24, 2026, 3:00 PM CST

SHA:600764 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 202618.1018.9518.0818.7418.743.65%7,409,045
Jul 2, 202618.0118.4617.9118.0818.08-5,943,501
Jul 1, 202617.3718.3717.3718.0818.083.73%9,454,794
Jun 30, 202617.2117.4517.1417.4317.430.98%5,549,605
Jun 29, 202617.2817.5517.0217.2617.26-0.29%6,037,340
Jun 26, 202617.9617.9617.2817.3117.31-3.62%5,729,426
Jun 25, 202618.2518.2817.8017.9617.96-1.32%4,548,400
Jun 24, 202618.6018.6318.0618.2018.20-1.62%4,347,101
Jun 23, 202619.0019.2018.4118.5018.50-3.90%5,249,150
Jun 22, 202618.6819.2618.1319.2519.252.83%6,627,112
Jun 18, 202619.2019.2518.7218.7218.72-2.90%5,661,800
Jun 17, 202619.3619.5319.2019.2819.28-0.77%4,387,700
Jun 16, 202619.5619.5719.2219.4319.43-0.66%4,179,000
Jun 15, 202619.1819.6119.1019.5619.561.66%5,189,800
Jun 12, 202618.8819.3418.7819.2419.242.45%8,674,226