Australia markets closed

China International Marine Containers (Group) Co., Ltd. (000039.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
9.56-0.24 (-2.45%)
At close: 03:04PM CST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20249.779.869.539.569.5624,803,141
13 June 20249.789.869.719.809.8023,375,733
12 June 20249.719.869.579.829.8232,187,102
11 June 202410.3710.419.479.729.7273,022,385
07 June 202410.4910.5810.3510.4710.4725,630,126
06 June 202410.3910.6110.2710.4410.4453,215,164
05 June 202410.4010.7910.2310.3410.3459,809,189
04 June 20249.8010.429.7810.4010.4067,708,865
03 June 20249.669.949.639.809.8043,775,163
31 May 20249.579.629.479.589.5818,721,119
30 May 20249.389.609.359.559.5523,163,746
29 May 20249.469.609.359.419.4118,177,388
28 May 20249.529.609.409.489.4821,535,288
27 May 20249.289.559.289.529.5226,203,716
24 May 20249.119.359.119.239.2317,270,207
23 May 20249.209.299.059.119.1117,630,744
22 May 20249.379.459.209.239.2320,009,618
21 May 20249.459.689.349.389.3819,159,687
20 May 20249.399.519.259.459.4520,743,303
17 May 20249.399.429.279.409.4020,528,717
16 May 20249.539.619.329.359.3526,895,467
15 May 20249.609.809.509.569.5622,110,383
14 May 20249.669.729.489.599.5918,488,542
13 May 20249.539.749.419.649.6422,387,778
10 May 20249.679.749.529.559.5519,632,362
09 May 20249.269.679.259.669.6627,668,244
08 May 20249.399.449.259.329.3217,196,812
07 May 20249.329.449.149.439.4334,880,234
06 May 20249.079.328.719.289.2850,897,610
30 Apr 20249.039.248.919.079.0743,286,602
29 Apr 20249.039.178.959.049.0430,739,539
26 Apr 20249.209.278.879.079.0747,930,783
25 Apr 20249.099.249.009.229.2225,188,030
24 Apr 20249.159.218.979.089.0825,515,553
23 Apr 20249.169.269.059.129.1226,441,291
22 Apr 20249.789.789.169.229.2246,963,193
19 Apr 20249.589.929.569.789.7834,247,452
18 Apr 20249.709.779.569.629.6226,071,675
17 Apr 20249.659.789.559.749.7433,629,580
16 Apr 20249.719.869.619.669.6634,463,724
15 Apr 20249.509.889.459.789.7835,758,696
12 Apr 20249.559.649.469.509.5022,685,405
11 Apr 20249.199.669.149.569.5638,052,632
10 Apr 20249.169.359.139.239.2323,031,840
09 Apr 20249.519.549.089.209.2034,193,317
08 Apr 20249.549.729.499.509.5030,981,747
03 Apr 20249.649.809.389.619.6151,945,477
02 Apr 20249.509.659.469.599.5928,340,482
01 Apr 20249.589.679.459.489.4831,852,239
29 Mar 20249.169.439.129.579.5721,532,822
28 Mar 20248.959.188.829.129.1228,634,058
27 Mar 20248.989.118.958.968.9617,980,162
26 Mar 20249.079.128.979.029.0213,451,009
25 Mar 20248.919.278.859.099.0928,232,822
22 Mar 20249.149.148.888.928.9226,824,195
21 Mar 20249.129.249.099.139.1322,696,141
20 Mar 20248.909.188.869.109.1034,940,717
19 Mar 20248.909.058.838.918.9133,040,997
18 Mar 20248.748.948.528.918.9138,109,362
15 Mar 20248.668.788.588.748.7429,571,966
14 Mar 20248.468.768.388.678.6745,952,455
13 Mar 20248.598.598.168.518.5173,150,513
12 Mar 20249.139.188.478.588.5875,995,706
11 Mar 20249.539.729.009.159.1552,042,582
08 Mar 20249.219.469.179.449.4434,658,968
07 Mar 20249.339.519.149.199.1943,954,662
06 Mar 20249.309.459.279.349.3438,814,156
05 Mar 20249.309.459.179.319.3147,014,167
04 Mar 20249.369.579.269.349.3440,363,543
01 Mar 20248.979.508.869.449.4476,484,398
29 Feb 20248.558.988.538.958.9543,357,212
28 Feb 20248.578.888.468.628.6240,220,931
27 Feb 20248.528.698.508.608.6024,325,627
26 Feb 20248.798.828.498.558.5530,192,884
23 Feb 20248.768.878.538.838.8331,001,226
22 Feb 20248.708.838.608.758.7520,616,475
21 Feb 20248.878.998.738.768.7624,522,665
20 Feb 20248.709.048.598.888.8839,106,655
19 Feb 20248.808.838.408.688.6843,289,302
08 Feb 20248.699.028.688.788.7853,132,238
07 Feb 20248.558.728.558.708.7047,353,931
06 Feb 20248.198.688.158.648.6448,406,137
05 Feb 20248.128.417.948.278.2743,025,401
02 Feb 20247.938.207.778.168.1634,827,555
01 Feb 20247.968.107.907.947.9422,976,961
31 Jan 20247.868.137.847.997.9935,736,469
30 Jan 20248.238.288.008.048.0423,367,939
29 Jan 20248.388.408.198.268.2627,113,071
26 Jan 20248.598.658.328.368.3648,610,018
25 Jan 20248.178.558.138.538.5354,854,809
24 Jan 20247.888.207.888.178.1732,450,663
23 Jan 20247.767.967.727.877.8724,088,140
22 Jan 20248.048.067.807.807.8025,518,370
19 Jan 20248.108.148.008.048.0413,359,638
18 Jan 20248.108.137.868.098.0928,707,395
17 Jan 20248.278.318.158.158.1528,671,470
16 Jan 20248.338.388.208.278.2728,549,830
15 Jan 20248.348.448.268.368.3626,707,810
12 Jan 20248.288.508.258.358.3536,830,219
11 Jan 20248.048.428.038.298.2962,487,206
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...