China International Marine Containers (Group) Co., Ltd. (SHE:000039)
China · Delayed Price · Currency is CNY 7.92
-0.33 (-4.00%)
Oct 31, 2025, 2:45 PM CST
SHE:000039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.14 | 8.14 | 7.89 | 7.89 | 7.89 | -4.36% | 94,788,107 |
| Oct 30, 2025 | 8.16 | 8.31 | 8.15 | 8.25 | 8.25 | 0.73% | 43,730,586 |
| Oct 29, 2025 | 8.21 | 8.21 | 8.09 | 8.19 | 8.19 | 0.12% | 27,421,643 |
| Oct 28, 2025 | 8.24 | 8.26 | 8.18 | 8.18 | 8.18 | -0.85% | 23,441,541 |
| Oct 27, 2025 | 8.24 | 8.30 | 8.20 | 8.25 | 8.25 | 0.36% | 28,483,500 |
| Oct 24, 2025 | 8.30 | 8.34 | 8.21 | 8.22 | 8.22 | -0.96% | 25,738,130 |
| Oct 23, 2025 | 8.26 | 8.31 | 8.16 | 8.30 | 8.30 | 0.73% | 31,630,083 |
| Oct 22, 2025 | 8.28 | 8.28 | 8.19 | 8.24 | 8.24 | -0.48% | 23,927,931 |
| Oct 21, 2025 | 8.13 | 8.28 | 8.12 | 8.28 | 8.28 | 2.22% | 38,381,373 |
| Oct 20, 2025 | 8.17 | 8.18 | 8.06 | 8.10 | 8.10 | -0.12% | 25,447,550 |
| Oct 17, 2025 | 8.24 | 8.27 | 8.10 | 8.11 | 8.11 | -1.58% | 32,641,049 |
| Oct 16, 2025 | 8.22 | 8.27 | 8.18 | 8.24 | 8.24 | -0.36% | 24,460,763 |
| Oct 15, 2025 | 8.26 | 8.29 | 8.15 | 8.27 | 8.27 | 0.36% | 33,905,707 |
| Oct 14, 2025 | 8.30 | 8.37 | 8.23 | 8.24 | 8.24 | -0.36% | 40,618,437 |
| Oct 13, 2025 | 8.07 | 8.30 | 8.07 | 8.27 | 8.27 | -1.31% | 56,951,711 |
| Oct 10, 2025 | 8.35 | 8.50 | 8.31 | 8.38 | 8.38 | - | 61,865,235 |
| Oct 9, 2025 | 8.29 | 8.38 | 8.21 | 8.38 | 8.38 | 1.09% | 62,468,315 |
| Sep 30, 2025 | 8.16 | 8.35 | 8.12 | 8.29 | 8.29 | 2.98% | 87,396,932 |
| Sep 29, 2025 | 7.97 | 8.07 | 7.89 | 8.05 | 8.05 | 0.75% | 37,195,014 |
| Sep 26, 2025 | 7.83 | 8.07 | 7.83 | 7.99 | 7.99 | 1.65% | 55,174,694 |
| Sep 25, 2025 | 7.81 | 8.02 | 7.77 | 7.86 | 7.86 | 0.51% | 48,199,502 |
| Sep 24, 2025 | 7.71 | 7.83 | 7.71 | 7.82 | 7.82 | 0.90% | 21,685,270 |
| Sep 23, 2025 | 7.81 | 7.86 | 7.67 | 7.75 | 7.75 | -1.02% | 30,287,883 |
| Sep 22, 2025 | 7.88 | 7.93 | 7.80 | 7.83 | 7.83 | -0.76% | 28,346,932 |
| Sep 19, 2025 | 7.79 | 7.90 | 7.76 | 7.89 | 7.89 | 1.28% | 32,291,828 |
| Sep 18, 2025 | 7.92 | 7.95 | 7.77 | 7.79 | 7.79 | -2.01% | 41,900,181 |
| 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 |