China International Marine Containers (Group) Co., Ltd. (SHE:000039)
China · Delayed Price · Currency is CNY 8.67
-0.03 (-0.34%)
Jul 31, 2026, 3:05 PM CST
SHE:000039 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.64 | 8.78 | 8.54 | 8.67 | 8.67 | -0.34% | 40,281,675 |
| Jul 30, 2026 | 8.65 | 8.91 | 8.59 | 8.70 | 8.70 | - | 44,990,958 |
| Jul 29, 2026 | 8.26 | 8.78 | 8.21 | 8.70 | 8.70 | 5.33% | 63,148,790 |
| Jul 28, 2026 | 8.11 | 8.29 | 8.05 | 8.26 | 8.26 | 0.24% | 32,423,280 |
| Jul 27, 2026 | 8.25 | 8.30 | 8.04 | 8.24 | 8.24 | 1.85% | 32,141,726 |
| Jul 24, 2026 | 8.43 | 8.60 | 8.06 | 8.09 | 8.09 | -5.27% | 45,169,890 |
| Jul 23, 2026 | 8.09 | 8.60 | 8.02 | 8.54 | 8.54 | 5.69% | 53,818,776 |
| Jul 22, 2026 | 7.98 | 8.22 | 7.93 | 8.08 | 8.08 | 1.38% | 46,162,380 |
| Jul 21, 2026 | 7.94 | 8.07 | 7.82 | 7.97 | 7.97 | 0.13% | 59,493,820 |
| Jul 20, 2026 | 7.50 | 8.07 | 7.50 | 7.96 | 7.96 | 6.85% | 93,731,675 |
| Jul 17, 2026 | 7.53 | 7.68 | 7.36 | 7.45 | 7.45 | -1.06% | 43,549,928 |
| Jul 16, 2026 | 7.65 | 7.70 | 7.49 | 7.53 | 7.53 | -2.21% | 35,969,020 |
| Jul 15, 2026 | 7.67 | 7.80 | 7.61 | 7.70 | 7.70 | - | 26,216,680 |
| Jul 14, 2026 | 7.66 | 7.71 | 7.51 | 7.70 | 7.70 | 0.79% | 33,372,901 |
| Jul 13, 2026 | 8.12 | 8.18 | 7.61 | 7.64 | 7.64 | -6.83% | 50,103,940 |
| Jul 10, 2026 | 8.13 | 8.39 | 7.87 | 8.20 | 8.20 | 1.49% | 41,774,186 |
| Jul 9, 2026 | 7.86 | 8.14 | 7.80 | 8.08 | 8.08 | 2.28% | 35,967,688 |
| Jul 8, 2026 | 7.96 | 8.15 | 7.86 | 7.90 | 7.90 | -0.75% | 29,394,320 |
| Jul 7, 2026 | 8.22 | 8.27 | 7.91 | 7.96 | 7.96 | -2.81% | 25,999,918 |
| Jul 6, 2026 | 8.31 | 8.41 | 8.10 | 8.19 | 8.19 | -0.85% | 32,933,741 |
| Jul 3, 2026 | 7.94 | 8.39 | 7.86 | 8.26 | 8.26 | 5.09% | 53,610,189 |
| Jul 2, 2026 | 8.06 | 8.13 | 7.86 | 7.86 | 7.86 | -2.84% | 37,834,228 |
| Jul 1, 2026 | 8.11 | 8.20 | 7.93 | 8.09 | 8.09 | -0.25% | 31,587,215 |
| Jun 30, 2026 | 8.20 | 8.20 | 8.05 | 8.11 | 8.11 | -0.98% | 27,848,910 |
| Jun 29, 2026 | 8.39 | 8.40 | 8.00 | 8.19 | 8.19 | -2.85% | 43,511,999 |
| Jun 26, 2026 | 8.81 | 8.84 | 8.38 | 8.43 | 8.43 | -4.31% | 45,120,105 |
| Jun 25, 2026 | 8.75 | 9.04 | 8.63 | 8.81 | 8.81 | 0.46% | 48,114,456 |
| Jun 24, 2026 | 8.53 | 9.04 | 8.49 | 8.77 | 8.77 | 2.81% | 60,436,156 |
| Jun 23, 2026 | 8.90 | 8.96 | 8.50 | 8.53 | 8.53 | -5.01% | 47,584,558 |
| Jun 22, 2026 | 8.76 | 8.99 | 8.55 | 8.98 | 8.98 | 1.13% | 51,526,914 |
| Jun 18, 2026 | 9.09 | 9.28 | 8.84 | 8.88 | 8.88 | -2.31% | 54,077,270 |
| Jun 17, 2026 | 9.15 | 9.38 | 9.01 | 9.09 | 9.09 | -0.76% | 39,431,580 |
| Jun 16, 2026 | 9.39 | 9.39 | 9.00 | 9.16 | 9.16 | -2.55% | 35,988,390 |
| Jun 15, 2026 | 9.05 | 9.41 | 9.05 | 9.40 | 9.40 | 4.79% | 58,451,680 |
| Jun 12, 2026 | 9.29 | 9.38 | 8.91 | 8.97 | 8.97 | -3.13% | 65,660,850 |
| Jun 11, 2026 | 9.16 | 9.33 | 8.96 | 9.26 | 9.26 | 0.11% | 38,601,420 |
| Jun 10, 2026 | 9.27 | 9.61 | 9.05 | 9.25 | 9.25 | -1.60% | 44,812,549 |
| Jun 9, 2026 | 9.60 | 9.60 | 8.74 | 9.40 | 9.40 | -0.32% | 99,631,799 |
| Jun 8, 2026 | 9.67 | 9.80 | 9.31 | 9.43 | 9.43 | -4.46% | 41,613,840 |
| Jun 5, 2026 | 10.12 | 10.23 | 9.77 | 9.87 | 9.87 | -2.18% | 33,163,401 |
| Jun 4, 2026 | 10.59 | 10.64 | 10.04 | 10.09 | 10.09 | -4.45% | 39,856,920 |
| Jun 3, 2026 | 10.44 | 10.72 | 10.35 | 10.56 | 10.56 | 0.76% | 27,612,800 |
| Jun 2, 2026 | 10.81 | 10.90 | 10.34 | 10.48 | 10.48 | -3.05% | 40,389,044 |
| Jun 1, 2026 | 11.02 | 11.19 | 10.74 | 10.81 | 10.81 | -1.91% | 39,655,652 |
| May 29, 2026 | 11.15 | 11.43 | 10.89 | 11.02 | 11.02 | -1.17% | 53,802,093 |
| May 28, 2026 | 10.20 | 11.22 | 10.05 | 11.15 | 11.15 | 7.83% | 91,796,031 |
| May 27, 2026 | 10.11 | 10.66 | 10.05 | 10.34 | 10.34 | 2.27% | 87,301,652 |
| May 26, 2026 | 10.13 | 10.18 | 9.80 | 10.11 | 10.11 | -0.10% | 71,005,593 |
| May 25, 2026 | 10.34 | 10.60 | 10.08 | 10.12 | 10.12 | -2.03% | 47,909,617 |
| May 22, 2026 | 10.32 | 10.38 | 9.76 | 10.33 | 10.33 | 1.37% | 80,677,654 |