China International Marine Containers (Group) Co., Ltd. (000039.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 9.77 | 9.86 | 9.53 | 9.56 | 9.56 | 24,803,141 |
| 13 June 2024 | 9.78 | 9.86 | 9.71 | 9.80 | 9.80 | 23,375,733 |
| 12 June 2024 | 9.71 | 9.86 | 9.57 | 9.82 | 9.82 | 32,187,102 |
| 11 June 2024 | 10.37 | 10.41 | 9.47 | 9.72 | 9.72 | 73,022,385 |
| 07 June 2024 | 10.49 | 10.58 | 10.35 | 10.47 | 10.47 | 25,630,126 |
| 06 June 2024 | 10.39 | 10.61 | 10.27 | 10.44 | 10.44 | 53,215,164 |
| 05 June 2024 | 10.40 | 10.79 | 10.23 | 10.34 | 10.34 | 59,809,189 |
| 04 June 2024 | 9.80 | 10.42 | 9.78 | 10.40 | 10.40 | 67,708,865 |
| 03 June 2024 | 9.66 | 9.94 | 9.63 | 9.80 | 9.80 | 43,775,163 |
| 31 May 2024 | 9.57 | 9.62 | 9.47 | 9.58 | 9.58 | 18,721,119 |
| 30 May 2024 | 9.38 | 9.60 | 9.35 | 9.55 | 9.55 | 23,163,746 |
| 29 May 2024 | 9.46 | 9.60 | 9.35 | 9.41 | 9.41 | 18,177,388 |
| 28 May 2024 | 9.52 | 9.60 | 9.40 | 9.48 | 9.48 | 21,535,288 |
| 27 May 2024 | 9.28 | 9.55 | 9.28 | 9.52 | 9.52 | 26,203,716 |
| 24 May 2024 | 9.11 | 9.35 | 9.11 | 9.23 | 9.23 | 17,270,207 |
| 23 May 2024 | 9.20 | 9.29 | 9.05 | 9.11 | 9.11 | 17,630,744 |
| 22 May 2024 | 9.37 | 9.45 | 9.20 | 9.23 | 9.23 | 20,009,618 |
| 21 May 2024 | 9.45 | 9.68 | 9.34 | 9.38 | 9.38 | 19,159,687 |
| 20 May 2024 | 9.39 | 9.51 | 9.25 | 9.45 | 9.45 | 20,743,303 |
| 17 May 2024 | 9.39 | 9.42 | 9.27 | 9.40 | 9.40 | 20,528,717 |
| 16 May 2024 | 9.53 | 9.61 | 9.32 | 9.35 | 9.35 | 26,895,467 |
| 15 May 2024 | 9.60 | 9.80 | 9.50 | 9.56 | 9.56 | 22,110,383 |
| 14 May 2024 | 9.66 | 9.72 | 9.48 | 9.59 | 9.59 | 18,488,542 |
| 13 May 2024 | 9.53 | 9.74 | 9.41 | 9.64 | 9.64 | 22,387,778 |
| 10 May 2024 | 9.67 | 9.74 | 9.52 | 9.55 | 9.55 | 19,632,362 |
| 09 May 2024 | 9.26 | 9.67 | 9.25 | 9.66 | 9.66 | 27,668,244 |
| 08 May 2024 | 9.39 | 9.44 | 9.25 | 9.32 | 9.32 | 17,196,812 |
| 07 May 2024 | 9.32 | 9.44 | 9.14 | 9.43 | 9.43 | 34,880,234 |
| 06 May 2024 | 9.07 | 9.32 | 8.71 | 9.28 | 9.28 | 50,897,610 |
| 30 Apr 2024 | 9.03 | 9.24 | 8.91 | 9.07 | 9.07 | 43,286,602 |
| 29 Apr 2024 | 9.03 | 9.17 | 8.95 | 9.04 | 9.04 | 30,739,539 |
| 26 Apr 2024 | 9.20 | 9.27 | 8.87 | 9.07 | 9.07 | 47,930,783 |
| 25 Apr 2024 | 9.09 | 9.24 | 9.00 | 9.22 | 9.22 | 25,188,030 |
| 24 Apr 2024 | 9.15 | 9.21 | 8.97 | 9.08 | 9.08 | 25,515,553 |
| 23 Apr 2024 | 9.16 | 9.26 | 9.05 | 9.12 | 9.12 | 26,441,291 |
| 22 Apr 2024 | 9.78 | 9.78 | 9.16 | 9.22 | 9.22 | 46,963,193 |
| 19 Apr 2024 | 9.58 | 9.92 | 9.56 | 9.78 | 9.78 | 34,247,452 |
| 18 Apr 2024 | 9.70 | 9.77 | 9.56 | 9.62 | 9.62 | 26,071,675 |
| 17 Apr 2024 | 9.65 | 9.78 | 9.55 | 9.74 | 9.74 | 33,629,580 |
| 16 Apr 2024 | 9.71 | 9.86 | 9.61 | 9.66 | 9.66 | 34,463,724 |
| 15 Apr 2024 | 9.50 | 9.88 | 9.45 | 9.78 | 9.78 | 35,758,696 |
| 12 Apr 2024 | 9.55 | 9.64 | 9.46 | 9.50 | 9.50 | 22,685,405 |
| 11 Apr 2024 | 9.19 | 9.66 | 9.14 | 9.56 | 9.56 | 38,052,632 |
| 10 Apr 2024 | 9.16 | 9.35 | 9.13 | 9.23 | 9.23 | 23,031,840 |
| 09 Apr 2024 | 9.51 | 9.54 | 9.08 | 9.20 | 9.20 | 34,193,317 |
| 08 Apr 2024 | 9.54 | 9.72 | 9.49 | 9.50 | 9.50 | 30,981,747 |
| 03 Apr 2024 | 9.64 | 9.80 | 9.38 | 9.61 | 9.61 | 51,945,477 |
| 02 Apr 2024 | 9.50 | 9.65 | 9.46 | 9.59 | 9.59 | 28,340,482 |
| 01 Apr 2024 | 9.58 | 9.67 | 9.45 | 9.48 | 9.48 | 31,852,239 |
| 29 Mar 2024 | 9.16 | 9.43 | 9.12 | 9.57 | 9.57 | 21,532,822 |
| 28 Mar 2024 | 8.95 | 9.18 | 8.82 | 9.12 | 9.12 | 28,634,058 |
| 27 Mar 2024 | 8.98 | 9.11 | 8.95 | 8.96 | 8.96 | 17,980,162 |
| 26 Mar 2024 | 9.07 | 9.12 | 8.97 | 9.02 | 9.02 | 13,451,009 |
| 25 Mar 2024 | 8.91 | 9.27 | 8.85 | 9.09 | 9.09 | 28,232,822 |
| 22 Mar 2024 | 9.14 | 9.14 | 8.88 | 8.92 | 8.92 | 26,824,195 |
| 21 Mar 2024 | 9.12 | 9.24 | 9.09 | 9.13 | 9.13 | 22,696,141 |
| 20 Mar 2024 | 8.90 | 9.18 | 8.86 | 9.10 | 9.10 | 34,940,717 |
| 19 Mar 2024 | 8.90 | 9.05 | 8.83 | 8.91 | 8.91 | 33,040,997 |
| 18 Mar 2024 | 8.74 | 8.94 | 8.52 | 8.91 | 8.91 | 38,109,362 |
| 15 Mar 2024 | 8.66 | 8.78 | 8.58 | 8.74 | 8.74 | 29,571,966 |
| 14 Mar 2024 | 8.46 | 8.76 | 8.38 | 8.67 | 8.67 | 45,952,455 |
| 13 Mar 2024 | 8.59 | 8.59 | 8.16 | 8.51 | 8.51 | 73,150,513 |
| 12 Mar 2024 | 9.13 | 9.18 | 8.47 | 8.58 | 8.58 | 75,995,706 |
| 11 Mar 2024 | 9.53 | 9.72 | 9.00 | 9.15 | 9.15 | 52,042,582 |
| 08 Mar 2024 | 9.21 | 9.46 | 9.17 | 9.44 | 9.44 | 34,658,968 |
| 07 Mar 2024 | 9.33 | 9.51 | 9.14 | 9.19 | 9.19 | 43,954,662 |
| 06 Mar 2024 | 9.30 | 9.45 | 9.27 | 9.34 | 9.34 | 38,814,156 |
| 05 Mar 2024 | 9.30 | 9.45 | 9.17 | 9.31 | 9.31 | 47,014,167 |
| 04 Mar 2024 | 9.36 | 9.57 | 9.26 | 9.34 | 9.34 | 40,363,543 |
| 01 Mar 2024 | 8.97 | 9.50 | 8.86 | 9.44 | 9.44 | 76,484,398 |
| 29 Feb 2024 | 8.55 | 8.98 | 8.53 | 8.95 | 8.95 | 43,357,212 |
| 28 Feb 2024 | 8.57 | 8.88 | 8.46 | 8.62 | 8.62 | 40,220,931 |
| 27 Feb 2024 | 8.52 | 8.69 | 8.50 | 8.60 | 8.60 | 24,325,627 |
| 26 Feb 2024 | 8.79 | 8.82 | 8.49 | 8.55 | 8.55 | 30,192,884 |
| 23 Feb 2024 | 8.76 | 8.87 | 8.53 | 8.83 | 8.83 | 31,001,226 |
| 22 Feb 2024 | 8.70 | 8.83 | 8.60 | 8.75 | 8.75 | 20,616,475 |
| 21 Feb 2024 | 8.87 | 8.99 | 8.73 | 8.76 | 8.76 | 24,522,665 |
| 20 Feb 2024 | 8.70 | 9.04 | 8.59 | 8.88 | 8.88 | 39,106,655 |
| 19 Feb 2024 | 8.80 | 8.83 | 8.40 | 8.68 | 8.68 | 43,289,302 |
| 08 Feb 2024 | 8.69 | 9.02 | 8.68 | 8.78 | 8.78 | 53,132,238 |
| 07 Feb 2024 | 8.55 | 8.72 | 8.55 | 8.70 | 8.70 | 47,353,931 |
| 06 Feb 2024 | 8.19 | 8.68 | 8.15 | 8.64 | 8.64 | 48,406,137 |
| 05 Feb 2024 | 8.12 | 8.41 | 7.94 | 8.27 | 8.27 | 43,025,401 |
| 02 Feb 2024 | 7.93 | 8.20 | 7.77 | 8.16 | 8.16 | 34,827,555 |
| 01 Feb 2024 | 7.96 | 8.10 | 7.90 | 7.94 | 7.94 | 22,976,961 |
| 31 Jan 2024 | 7.86 | 8.13 | 7.84 | 7.99 | 7.99 | 35,736,469 |
| 30 Jan 2024 | 8.23 | 8.28 | 8.00 | 8.04 | 8.04 | 23,367,939 |
| 29 Jan 2024 | 8.38 | 8.40 | 8.19 | 8.26 | 8.26 | 27,113,071 |
| 26 Jan 2024 | 8.59 | 8.65 | 8.32 | 8.36 | 8.36 | 48,610,018 |
| 25 Jan 2024 | 8.17 | 8.55 | 8.13 | 8.53 | 8.53 | 54,854,809 |
| 24 Jan 2024 | 7.88 | 8.20 | 7.88 | 8.17 | 8.17 | 32,450,663 |
| 23 Jan 2024 | 7.76 | 7.96 | 7.72 | 7.87 | 7.87 | 24,088,140 |
| 22 Jan 2024 | 8.04 | 8.06 | 7.80 | 7.80 | 7.80 | 25,518,370 |
| 19 Jan 2024 | 8.10 | 8.14 | 8.00 | 8.04 | 8.04 | 13,359,638 |
| 18 Jan 2024 | 8.10 | 8.13 | 7.86 | 8.09 | 8.09 | 28,707,395 |
| 17 Jan 2024 | 8.27 | 8.31 | 8.15 | 8.15 | 8.15 | 28,671,470 |
| 16 Jan 2024 | 8.33 | 8.38 | 8.20 | 8.27 | 8.27 | 28,549,830 |
| 15 Jan 2024 | 8.34 | 8.44 | 8.26 | 8.36 | 8.36 | 26,707,810 |
| 12 Jan 2024 | 8.28 | 8.50 | 8.25 | 8.35 | 8.35 | 36,830,219 |
| 11 Jan 2024 | 8.04 | 8.42 | 8.03 | 8.29 | 8.29 | 62,487,206 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.