China International Marine Containers (Group) Co., Ltd. (SHE:000039)
China · Delayed Price · Currency is CNY 7.80
-0.15 (-1.89%)
Sep 18, 2025, 2:45 PM CST
SHE:000039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7.91 | 8.00 | 7.88 | 7.95 | 7.95 | 0.38% | 35,299,615 |
| Sep 16, 2025 | 7.94 | 7.96 | 7.86 | 7.92 | 7.92 | -0.13% | 28,810,680 |
| Sep 15, 2025 | 8.02 | 8.06 | 7.92 | 7.93 | 7.93 | -1.37% | 32,132,934 |
| Sep 12, 2025 | 7.94 | 8.17 | 7.90 | 8.04 | 8.04 | 1.26% | 61,107,008 |
| Sep 11, 2025 | 7.84 | 7.94 | 7.81 | 7.94 | 7.94 | 1.02% | 39,357,131 |
| Sep 10, 2025 | 7.91 | 7.92 | 7.81 | 7.86 | 7.86 | -0.51% | 38,583,924 |
| Sep 9, 2025 | 7.92 | 7.94 | 7.83 | 7.90 | 7.90 | -0.50% | 28,766,540 |
| Sep 8, 2025 | 7.87 | 7.95 | 7.86 | 7.94 | 7.94 | 0.89% | 35,802,763 |
| Sep 5, 2025 | 7.83 | 7.88 | 7.79 | 7.87 | 7.87 | 0.64% | 32,258,689 |
| Sep 4, 2025 | 7.82 | 7.84 | 7.74 | 7.82 | 7.82 | 0.13% | 45,847,321 |
| Sep 3, 2025 | 7.93 | 7.97 | 7.72 | 7.81 | 7.81 | -1.51% | 48,530,187 |
| Sep 2, 2025 | 8.05 | 8.10 | 7.88 | 7.93 | 7.93 | -1.73% | 61,003,463 |
| Sep 1, 2025 | 8.12 | 8.14 | 8.03 | 8.07 | 8.07 | -0.86% | 51,586,331 |
| Aug 29, 2025 | 8.22 | 8.27 | 8.10 | 8.14 | 8.14 | -0.85% | 65,490,070 |
| Aug 28, 2025 | 8.11 | 8.26 | 8.01 | 8.21 | 8.21 | 1.23% | 67,481,712 |
| Aug 27, 2025 | 8.30 | 8.31 | 8.10 | 8.11 | 8.11 | -2.05% | 54,130,397 |
| Aug 26, 2025 | 8.24 | 8.32 | 8.16 | 8.28 | 8.28 | 0.73% | 64,590,836 |
| Aug 25, 2025 | 8.18 | 8.23 | 8.14 | 8.22 | 8.22 | 0.86% | 62,909,444 |
| Aug 22, 2025 | 8.17 | 8.19 | 8.07 | 8.15 | 8.15 | - | 52,381,525 |
| Aug 21, 2025 | 8.08 | 8.22 | 8.08 | 8.15 | 8.15 | 0.99% | 76,920,521 |
| Aug 20, 2025 | 8.03 | 8.08 | 8.02 | 8.07 | 8.07 | 0.12% | 44,786,852 |
| Aug 19, 2025 | 8.07 | 8.09 | 8.03 | 8.06 | 8.06 | -0.12% | 37,209,776 |
| Aug 18, 2025 | 8.10 | 8.12 | 8.05 | 8.07 | 8.07 | -0.37% | 49,801,211 |
| Aug 15, 2025 | 8.01 | 8.15 | 8.00 | 8.10 | 8.10 | 1.25% | 77,910,252 |
| Aug 14, 2025 | 8.16 | 8.17 | 7.98 | 8.00 | 8.00 | -1.96% | 51,066,751 |
| Aug 13, 2025 | 8.19 | 8.20 | 8.14 | 8.16 | 8.16 | -0.24% | 37,375,299 |
| Aug 12, 2025 | 8.16 | 8.18 | 8.13 | 8.18 | 8.18 | 0.25% | 28,039,160 |
| Aug 11, 2025 | 8.20 | 8.22 | 8.14 | 8.16 | 8.16 | -0.24% | 35,788,848 |
| Aug 8, 2025 | 8.14 | 8.21 | 8.13 | 8.18 | 8.18 | 0.49% | 27,386,935 |
| Aug 7, 2025 | 8.18 | 8.19 | 8.11 | 8.14 | 8.14 | -0.37% | 27,958,540 |
| Aug 6, 2025 | 8.19 | 8.20 | 8.12 | 8.17 | 8.17 | -0.24% | 31,134,658 |
| Aug 5, 2025 | 8.19 | 8.22 | 8.16 | 8.19 | 8.19 | - | 27,593,175 |
| Aug 4, 2025 | 8.14 | 8.20 | 8.11 | 8.19 | 8.19 | 0.24% | 35,094,655 |
| Aug 1, 2025 | 8.20 | 8.24 | 8.13 | 8.17 | 8.17 | -0.49% | 32,514,753 |
| Jul 31, 2025 | 8.37 | 8.38 | 8.19 | 8.21 | 8.21 | -1.91% | 55,706,560 |
| Jul 30, 2025 | 8.38 | 8.54 | 8.34 | 8.37 | 8.37 | -0.24% | 60,449,634 |
| Jul 29, 2025 | 8.34 | 8.41 | 8.30 | 8.39 | 8.39 | 0.60% | 40,733,670 |
| Jul 28, 2025 | 8.31 | 8.35 | 8.23 | 8.34 | 8.34 | 0.48% | 48,484,042 |
| Jul 25, 2025 | 8.30 | 8.38 | 8.24 | 8.30 | 8.30 | - | 43,640,698 |
| Jul 24, 2025 | 8.19 | 8.33 | 8.18 | 8.30 | 8.30 | 1.47% | 60,704,748 |
| Jul 23, 2025 | 8.26 | 8.29 | 8.15 | 8.18 | 8.18 | -0.73% | 63,935,400 |
| Jul 22, 2025 | 8.12 | 8.24 | 8.08 | 8.24 | 8.24 | 1.60% | 67,334,772 |
| Jul 21, 2025 | 8.04 | 8.14 | 8.01 | 8.11 | 8.11 | 0.87% | 53,298,011 |
| Jul 18, 2025 | 7.95 | 8.08 | 7.92 | 8.04 | 8.04 | 1.26% | 50,780,276 |
| Jul 17, 2025 | 7.95 | 7.97 | 7.91 | 7.94 | 7.94 | 0.13% | 28,719,165 |
| Jul 16, 2025 | 7.90 | 8.01 | 7.88 | 7.93 | 7.93 | 0.13% | 33,075,521 |
| Jul 15, 2025 | 7.97 | 8.00 | 7.84 | 7.92 | 7.92 | -0.88% | 48,996,545 |
| Jul 14, 2025 | 7.94 | 8.02 | 7.94 | 7.99 | 7.99 | 0.63% | 38,165,556 |
| Jul 11, 2025 | 7.95 | 7.98 | 7.91 | 7.94 | 7.94 | -1.85% | 57,520,445 |
| Jul 10, 2025 | 8.03 | 8.11 | 8.02 | 8.09 | 7.91 | 0.62% | 33,179,134 |