China International Marine Containers (Group) Co., Ltd. (SHE:000039)
China · Delayed Price · Currency is CNY 13.50
-0.02 (-0.15%)
At close: Feb 27, 2026
SHE:000039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 12.28 | 13.56 | 12.21 | 13.52 | 13.52 | 9.65% | 139,047,800 |
| Feb 25, 2026 | 11.99 | 12.38 | 11.80 | 12.33 | 12.33 | 2.24% | 132,084,200 |
| Feb 24, 2026 | 11.25 | 12.18 | 11.15 | 12.06 | 12.06 | 8.26% | 129,406,200 |
| Feb 13, 2026 | 11.45 | 11.58 | 11.04 | 11.14 | 11.14 | -3.21% | 72,549,540 |
| Feb 12, 2026 | 11.25 | 11.68 | 11.06 | 11.51 | 11.51 | 2.31% | 109,501,700 |
| Feb 11, 2026 | 10.90 | 11.74 | 10.89 | 11.25 | 11.25 | 1.81% | 106,988,000 |
| Feb 10, 2026 | 11.14 | 11.32 | 10.92 | 11.05 | 11.05 | -0.81% | 85,782,600 |
| Feb 9, 2026 | 10.87 | 11.48 | 10.86 | 11.14 | 11.14 | 1.46% | 113,663,800 |
| Feb 6, 2026 | 11.17 | 11.29 | 10.91 | 10.98 | 10.98 | -2.75% | 91,094,270 |
| Feb 5, 2026 | 11.60 | 11.75 | 11.03 | 11.29 | 11.29 | -1.05% | 189,968,300 |
| Feb 4, 2026 | 10.55 | 11.41 | 10.50 | 11.41 | 11.41 | 10.03% | 166,820,900 |
| Feb 3, 2026 | 9.52 | 10.37 | 9.50 | 10.37 | 10.37 | 9.97% | 123,230,000 |
| Feb 2, 2026 | 9.08 | 9.93 | 9.08 | 9.43 | 9.43 | -2.38% | 109,572,800 |
| Jan 30, 2026 | 9.64 | 9.75 | 9.37 | 9.66 | 9.66 | 0.52% | 55,554,290 |
| Jan 29, 2026 | 9.50 | 9.82 | 9.45 | 9.61 | 9.61 | 0.84% | 48,765,250 |
| Jan 28, 2026 | 9.61 | 9.71 | 9.48 | 9.53 | 9.53 | -1.14% | 32,269,640 |
| Jan 27, 2026 | 9.72 | 9.92 | 9.57 | 9.64 | 9.64 | -1.73% | 49,832,210 |
| Jan 26, 2026 | 9.92 | 9.98 | 9.70 | 9.81 | 9.81 | -1.11% | 36,551,407 |
| Jan 23, 2026 | 9.90 | 9.98 | 9.78 | 9.92 | 9.92 | 0.20% | 38,948,840 |
| Jan 22, 2026 | 9.60 | 9.92 | 9.58 | 9.90 | 9.90 | 2.91% | 55,420,226 |
| Jan 21, 2026 | 9.55 | 9.68 | 9.36 | 9.62 | 9.62 | 0.21% | 35,223,900 |
| Jan 20, 2026 | 9.97 | 9.99 | 9.55 | 9.60 | 9.60 | -3.71% | 57,642,490 |
| Jan 19, 2026 | 9.57 | 10.03 | 9.43 | 9.97 | 9.97 | 3.21% | 64,951,260 |
| Jan 16, 2026 | 9.64 | 9.88 | 9.58 | 9.66 | 9.66 | 0.31% | 56,286,220 |
| Jan 15, 2026 | 9.61 | 9.78 | 9.51 | 9.63 | 9.63 | 0.21% | 49,300,393 |
| Jan 14, 2026 | 9.53 | 9.77 | 9.49 | 9.61 | 9.61 | 0.84% | 62,315,520 |
| Jan 13, 2026 | 9.65 | 9.74 | 9.44 | 9.53 | 9.53 | -1.04% | 57,824,500 |
| Jan 12, 2026 | 9.73 | 9.76 | 9.53 | 9.63 | 9.63 | -0.72% | 61,479,300 |
| Jan 9, 2026 | 9.53 | 9.80 | 9.48 | 9.70 | 9.70 | 2.11% | 56,202,900 |
| Jan 8, 2026 | 9.48 | 9.60 | 9.28 | 9.50 | 9.50 | -2.86% | 85,620,286 |
| 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 |