China International Marine Containers (Group) Co., Ltd. (SHE:000039)
China · Delayed Price · Currency is CNY 8.60
+0.05 (0.58%)
Sep 30, 2026, 3:04 PM CST
SHE:000039 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.56 | 8.67 | 8.53 | 8.60 | 8.60 | 0.58% | 10,795,369 |
| Sep 29, 2026 | 8.51 | 8.65 | 8.48 | 8.55 | 8.55 | -0.23% | 15,364,609 |
| Sep 28, 2026 | 8.66 | 8.68 | 8.50 | 8.57 | 8.57 | -1.04% | 19,179,699 |
| Sep 24, 2026 | 8.80 | 8.85 | 8.64 | 8.66 | 8.66 | -1.48% | 19,775,542 |
| Sep 23, 2026 | 9.05 | 9.05 | 8.78 | 8.79 | 8.79 | -2.55% | 22,490,092 |
| Sep 22, 2026 | 9.36 | 9.38 | 9.01 | 9.02 | 9.02 | -3.22% | 25,565,958 |
| Sep 21, 2026 | 9.10 | 9.37 | 9.10 | 9.32 | 9.32 | 1.86% | 20,625,927 |
| Sep 18, 2026 | 9.15 | 9.33 | 9.04 | 9.15 | 9.15 | 0.22% | 25,593,483 |
| Sep 17, 2026 | 9.00 | 9.20 | 8.97 | 9.13 | 9.13 | 0.88% | 15,240,420 |
| Sep 16, 2026 | 9.10 | 9.14 | 8.73 | 9.05 | 9.05 | -0.44% | 32,394,396 |
| Sep 15, 2026 | 9.20 | 9.20 | 8.94 | 9.09 | 9.09 | -1.41% | 21,064,790 |
| Sep 14, 2026 | 9.12 | 9.27 | 9.06 | 9.22 | 9.22 | 0.55% | 21,251,701 |
| Sep 11, 2026 | 9.40 | 9.45 | 9.10 | 9.17 | 9.17 | -3.47% | 32,262,170 |
| Sep 10, 2026 | 9.57 | 9.60 | 9.37 | 9.50 | 9.50 | -1.04% | 20,824,282 |
| Sep 9, 2026 | 9.34 | 9.66 | 9.32 | 9.60 | 9.60 | 2.24% | 31,140,160 |
| Sep 8, 2026 | 9.45 | 9.45 | 9.27 | 9.39 | 9.39 | -0.21% | 19,273,025 |
| Sep 7, 2026 | 9.38 | 9.47 | 9.23 | 9.41 | 9.41 | 0.21% | 29,179,310 |
| Sep 4, 2026 | 8.88 | 9.41 | 8.88 | 9.39 | 9.39 | 5.98% | 56,807,605 |
| Sep 3, 2026 | 8.71 | 8.95 | 8.58 | 8.86 | 8.86 | 2.78% | 41,597,853 |
| Sep 2, 2026 | 9.00 | 9.03 | 8.59 | 8.62 | 8.62 | -4.65% | 38,159,640 |
| Sep 1, 2026 | 9.02 | 9.20 | 8.81 | 9.04 | 9.04 | -0.33% | 36,035,003 |
| Aug 31, 2026 | 9.48 | 9.58 | 8.90 | 9.07 | 9.07 | -5.72% | 54,157,112 |
| Aug 28, 2026 | 9.30 | 9.67 | 9.30 | 9.62 | 9.62 | 3.44% | 37,925,052 |
| Aug 27, 2026 | 9.08 | 9.36 | 9.05 | 9.30 | 9.30 | 1.64% | 28,559,895 |
| Aug 26, 2026 | 9.15 | 9.23 | 9.03 | 9.15 | 9.15 | 0.55% | 25,025,497 |
| Aug 25, 2026 | 9.19 | 9.28 | 9.03 | 9.10 | 9.10 | -1.62% | 26,288,710 |
| Aug 24, 2026 | 9.39 | 9.45 | 9.12 | 9.25 | 9.25 | -0.96% | 30,671,084 |
| Aug 21, 2026 | 9.16 | 9.39 | 9.03 | 9.34 | 9.34 | 1.52% | 30,773,200 |
| Aug 20, 2026 | 9.44 | 9.52 | 9.12 | 9.20 | 9.20 | -1.18% | 32,232,954 |
| Aug 19, 2026 | 9.45 | 9.53 | 9.27 | 9.31 | 9.31 | -2.62% | 42,235,840 |
| Aug 18, 2026 | 9.03 | 9.60 | 8.97 | 9.56 | 9.56 | 5.87% | 66,895,984 |
| Aug 17, 2026 | 8.77 | 9.04 | 8.66 | 9.03 | 9.03 | 2.61% | 43,823,259 |
| Aug 14, 2026 | 8.90 | 9.09 | 8.74 | 8.80 | 8.80 | -0.79% | 43,711,870 |
| Aug 13, 2026 | 8.87 | 9.25 | 8.77 | 8.87 | 8.87 | - | 83,027,283 |
| Aug 12, 2026 | 8.88 | 9.00 | 8.65 | 8.87 | 8.87 | -1.33% | 81,529,257 |
| Aug 11, 2026 | 9.78 | 9.78 | 8.90 | 8.99 | 8.99 | 1.12% | 118,812,336 |
| Aug 10, 2026 | 8.44 | 8.90 | 8.42 | 8.89 | 8.89 | 5.82% | 52,507,625 |
| Aug 7, 2026 | 8.50 | 8.68 | 8.41 | 8.58 | 8.40 | 0.94% | 25,050,191 |
| Aug 6, 2026 | 8.69 | 8.71 | 8.41 | 8.50 | 8.32 | -2.07% | 37,376,175 |
| Aug 5, 2026 | 8.61 | 8.75 | 8.56 | 8.68 | 8.50 | 0.93% | 32,230,593 |
| Aug 4, 2026 | 8.79 | 8.84 | 8.50 | 8.60 | 8.42 | -1.71% | 30,246,818 |
| Aug 3, 2026 | 8.69 | 8.82 | 8.60 | 8.75 | 8.57 | 0.92% | 25,326,200 |
| Jul 31, 2026 | 8.64 | 8.78 | 8.54 | 8.67 | 8.49 | -0.34% | 40,271,375 |
| Jul 30, 2026 | 8.65 | 8.91 | 8.59 | 8.70 | 8.52 | - | 44,990,958 |
| Jul 29, 2026 | 8.26 | 8.78 | 8.21 | 8.70 | 8.52 | 5.33% | 63,148,790 |
| Jul 28, 2026 | 8.11 | 8.29 | 8.05 | 8.26 | 8.09 | 0.24% | 32,423,286 |
| Jul 27, 2026 | 8.25 | 8.30 | 8.04 | 8.24 | 8.07 | 1.85% | 32,141,726 |
| Jul 24, 2026 | 8.43 | 8.60 | 8.06 | 8.09 | 7.92 | -5.27% | 45,169,890 |
| Jul 23, 2026 | 8.09 | 8.60 | 8.02 | 8.54 | 8.36 | 5.69% | 53,818,776 |
| Jul 22, 2026 | 7.98 | 8.22 | 7.93 | 8.08 | 7.91 | 1.38% | 46,162,389 |