China International Marine Containers (Group) Co., Ltd. (SHE:000039)
China · Delayed Price · Currency is CNY 9.34
+0.14 (1.52%)
Aug 21, 2026, 3:04 PM CST
SHE:000039 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 7.94 | 8.07 | 7.82 | 7.97 | 7.80 | 0.13% | 59,493,825 |
| Jul 20, 2026 | 7.50 | 8.07 | 7.50 | 7.96 | 7.79 | 6.85% | 93,730,975 |
| Jul 17, 2026 | 7.53 | 7.68 | 7.36 | 7.45 | 7.29 | -1.06% | 43,547,128 |
| Jul 16, 2026 | 7.65 | 7.70 | 7.49 | 7.53 | 7.37 | -2.21% | 35,969,021 |
| Jul 15, 2026 | 7.67 | 7.80 | 7.61 | 7.70 | 7.54 | - | 26,206,580 |
| Jul 14, 2026 | 7.66 | 7.71 | 7.51 | 7.70 | 7.54 | 0.79% | 33,367,001 |
| Jul 13, 2026 | 8.12 | 8.18 | 7.61 | 7.64 | 7.48 | -6.83% | 50,103,945 |
| Jul 10, 2026 | 8.13 | 8.39 | 7.87 | 8.20 | 8.03 | 1.49% | 41,774,186 |
| Jul 9, 2026 | 7.86 | 8.14 | 7.80 | 8.08 | 7.91 | 2.28% | 35,966,288 |
| Jul 8, 2026 | 7.96 | 8.15 | 7.86 | 7.90 | 7.74 | -0.75% | 29,392,720 |
| Jul 7, 2026 | 8.22 | 8.27 | 7.91 | 7.96 | 7.79 | -2.81% | 25,999,918 |
| Jul 6, 2026 | 8.31 | 8.41 | 8.10 | 8.19 | 8.02 | -0.85% | 32,933,741 |
| Jul 3, 2026 | 7.94 | 8.39 | 7.86 | 8.26 | 8.09 | 5.09% | 53,610,189 |
| Jul 2, 2026 | 8.06 | 8.13 | 7.86 | 7.86 | 7.70 | -2.84% | 37,834,228 |
| Jul 1, 2026 | 8.11 | 8.20 | 7.93 | 8.09 | 7.92 | -0.25% | 31,587,215 |
| Jun 30, 2026 | 8.20 | 8.20 | 8.05 | 8.11 | 7.94 | -0.98% | 27,848,918 |
| Jun 29, 2026 | 8.39 | 8.40 | 8.00 | 8.19 | 8.02 | -2.85% | 43,511,999 |
| Jun 26, 2026 | 8.81 | 8.84 | 8.38 | 8.43 | 8.25 | -4.31% | 45,120,105 |
| Jun 25, 2026 | 8.75 | 9.04 | 8.63 | 8.81 | 8.63 | 0.46% | 48,114,456 |
| Jun 24, 2026 | 8.53 | 9.04 | 8.49 | 8.77 | 8.59 | 2.81% | 60,436,156 |
| Jun 23, 2026 | 8.90 | 8.96 | 8.50 | 8.53 | 8.35 | -5.01% | 47,584,558 |
| Jun 22, 2026 | 8.76 | 8.99 | 8.55 | 8.98 | 8.79 | 1.13% | 51,526,914 |
| Jun 18, 2026 | 9.09 | 9.28 | 8.84 | 8.88 | 8.69 | -2.31% | 54,077,270 |
| Jun 17, 2026 | 9.15 | 9.38 | 9.01 | 9.09 | 8.90 | -0.76% | 39,431,580 |
| Jun 16, 2026 | 9.39 | 9.39 | 9.00 | 9.16 | 8.97 | -2.55% | 35,988,390 |
| Jun 15, 2026 | 9.05 | 9.41 | 9.05 | 9.40 | 9.20 | 4.79% | 58,451,680 |
| Jun 12, 2026 | 9.29 | 9.38 | 8.91 | 8.97 | 8.78 | -3.13% | 65,660,850 |