China International Marine Containers (Group) Co., Ltd. (SHE:000039)
China · Delayed Price · Currency is CNY 9.50
-0.28 (-2.86%)
Jan 8, 2026, 1:54 PM CST
SHE:000039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 9.99 | 10.00 | 9.72 | 9.78 | 9.78 | -2.40% | 61,971,670 |
| Jan 6, 2026 | 10.27 | 10.28 | 9.98 | 10.02 | 10.02 | -2.43% | 62,018,470 |
| Jan 5, 2026 | 10.13 | 10.42 | 9.95 | 10.27 | 10.27 | 1.78% | 78,985,708 |
| Dec 31, 2025 | 10.04 | 10.11 | 9.90 | 10.09 | 10.09 | 0.50% | 58,597,937 |
| Dec 30, 2025 | 9.44 | 10.16 | 9.40 | 10.04 | 10.04 | 6.13% | 114,305,500 |
| Dec 29, 2025 | 9.51 | 9.70 | 9.41 | 9.46 | 9.46 | -0.53% | 46,917,260 |
| Dec 26, 2025 | 9.62 | 9.69 | 9.49 | 9.51 | 9.51 | -0.83% | 38,827,187 |
| Dec 25, 2025 | 9.70 | 9.84 | 9.55 | 9.59 | 9.59 | -1.13% | 45,987,340 |
| Dec 24, 2025 | 9.39 | 9.75 | 9.38 | 9.70 | 9.70 | 2.97% | 59,657,720 |
| Dec 23, 2025 | 9.46 | 9.62 | 9.37 | 9.42 | 9.42 | -0.63% | 44,335,380 |
| Dec 22, 2025 | 9.42 | 9.55 | 9.31 | 9.48 | 9.48 | 0.64% | 47,053,950 |
| Dec 19, 2025 | 8.97 | 9.48 | 8.96 | 9.42 | 9.42 | 5.61% | 73,608,340 |
| Dec 18, 2025 | 8.85 | 8.99 | 8.81 | 8.92 | 8.92 | 0.45% | 32,634,330 |
| Dec 17, 2025 | 8.85 | 8.91 | 8.70 | 8.88 | 8.88 | 0.34% | 42,663,090 |
| Dec 16, 2025 | 9.18 | 9.20 | 8.81 | 8.85 | 8.85 | -3.49% | 53,759,040 |
| Dec 15, 2025 | 9.36 | 9.41 | 9.12 | 9.17 | 9.17 | -2.86% | 49,292,230 |
| Dec 12, 2025 | 9.24 | 9.52 | 9.24 | 9.44 | 9.44 | 2.28% | 63,969,090 |
| Dec 11, 2025 | 9.34 | 9.42 | 9.22 | 9.23 | 9.23 | -1.07% | 43,158,720 |
| Dec 10, 2025 | 9.42 | 9.46 | 9.30 | 9.33 | 9.33 | -1.69% | 55,546,420 |
| Dec 9, 2025 | 9.51 | 9.74 | 9.35 | 9.49 | 9.49 | -0.11% | 79,767,000 |
| Dec 8, 2025 | 9.15 | 9.80 | 9.15 | 9.50 | 9.50 | 4.17% | 126,016,100 |
| Dec 5, 2025 | 9.16 | 9.32 | 9.07 | 9.12 | 9.12 | -0.33% | 69,513,521 |
| Dec 4, 2025 | 8.92 | 9.28 | 8.91 | 9.15 | 9.15 | 2.01% | 96,808,405 |
| Dec 3, 2025 | 8.95 | 9.19 | 8.91 | 8.97 | 8.97 | 0.22% | 55,141,426 |
| Dec 2, 2025 | 8.95 | 9.03 | 8.85 | 8.95 | 8.95 | -0.56% | 40,153,850 |
| Dec 1, 2025 | 9.00 | 9.15 | 8.93 | 9.00 | 9.00 | -0.88% | 64,334,240 |
| Nov 28, 2025 | 8.99 | 9.15 | 8.81 | 9.08 | 9.08 | 1.91% | 92,953,770 |
| Nov 27, 2025 | 9.27 | 9.32 | 8.90 | 8.91 | 8.91 | -4.71% | 156,414,113 |
| Nov 26, 2025 | 8.65 | 9.35 | 8.51 | 9.35 | 9.35 | 10.00% | 194,742,393 |
| Nov 25, 2025 | 8.35 | 8.56 | 8.22 | 8.50 | 8.50 | 2.91% | 89,029,790 |
| Nov 24, 2025 | 8.25 | 8.34 | 8.13 | 8.26 | 8.26 | 0.36% | 55,389,350 |
| Nov 21, 2025 | 8.44 | 8.63 | 8.20 | 8.23 | 8.23 | -3.18% | 73,446,620 |
| Nov 20, 2025 | 8.69 | 8.73 | 8.46 | 8.50 | 8.50 | -2.75% | 65,985,770 |
| Nov 19, 2025 | 8.59 | 8.96 | 8.58 | 8.74 | 8.74 | 1.63% | 94,399,410 |
| Nov 18, 2025 | 8.92 | 8.94 | 8.59 | 8.60 | 8.60 | -3.48% | 103,934,800 |
| Nov 17, 2025 | 9.31 | 9.37 | 8.62 | 8.91 | 8.91 | -0.34% | 238,576,400 |
| Nov 14, 2025 | 8.10 | 8.94 | 8.09 | 8.94 | 8.94 | 9.96% | 213,305,400 |
| Nov 13, 2025 | 7.98 | 8.14 | 7.97 | 8.13 | 8.13 | 1.88% | 42,556,710 |
| Nov 12, 2025 | 8.02 | 8.04 | 7.95 | 7.98 | 7.98 | -0.50% | 23,901,890 |
| Nov 11, 2025 | 8.05 | 8.07 | 8.00 | 8.02 | 8.02 | -0.25% | 21,108,690 |
| Nov 10, 2025 | 8.02 | 8.05 | 7.98 | 8.04 | 8.04 | 0.12% | 21,251,490 |
| Nov 7, 2025 | 7.95 | 8.05 | 7.92 | 8.03 | 8.03 | 1.01% | 29,969,300 |
| Nov 6, 2025 | 7.90 | 7.98 | 7.90 | 7.95 | 7.95 | 0.38% | 24,086,240 |
| Nov 5, 2025 | 7.84 | 7.95 | 7.83 | 7.92 | 7.92 | 0.51% | 25,643,430 |
| Nov 4, 2025 | 7.90 | 7.92 | 7.84 | 7.88 | 7.88 | -0.38% | 27,700,230 |
| Nov 3, 2025 | 7.91 | 7.93 | 7.79 | 7.91 | 7.91 | 0.25% | 43,750,630 |
| Oct 31, 2025 | 8.14 | 8.14 | 7.89 | 7.89 | 7.89 | -4.36% | 93,524,320 |
| Oct 30, 2025 | 8.16 | 8.31 | 8.15 | 8.25 | 8.25 | 0.73% | 43,401,380 |
| Oct 29, 2025 | 8.21 | 8.21 | 8.09 | 8.19 | 8.19 | 0.12% | 27,170,090 |
| Oct 28, 2025 | 8.24 | 8.26 | 8.18 | 8.18 | 8.18 | -0.85% | 23,441,540 |