China International Marine Containers (Group) Co., Ltd. (SHE:000039)
China
· Delayed Price · Currency is CNY 9.12
-0.03 (-0.33%)
At close: Dec 5, 2025
SHE:000039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.16 | 9.32 | 9.07 | 9.12 | 9.12 | -0.33% | 69,513,521 |
| Dec 4, 2025 | 8.92 | 9.28 | 8.91 | 9.15 | 9.15 | 2.01% | 96,808,405 |
| Dec 3, 2025 | 8.95 | 9.19 | 8.91 | 8.97 | 8.97 | 0.22% | 55,141,426 |
| Dec 2, 2025 | 8.95 | 9.03 | 8.85 | 8.95 | 8.95 | -0.56% | 40,153,850 |
| Dec 1, 2025 | 9.00 | 9.15 | 8.93 | 9.00 | 9.00 | -0.88% | 64,334,240 |
| Nov 28, 2025 | 8.99 | 9.15 | 8.81 | 9.08 | 9.08 | 1.91% | 92,953,770 |
| Nov 27, 2025 | 9.27 | 9.32 | 8.90 | 8.91 | 8.91 | -4.71% | 156,414,113 |
| Nov 26, 2025 | 8.65 | 9.35 | 8.51 | 9.35 | 9.35 | 10.00% | 194,742,393 |
| Nov 25, 2025 | 8.35 | 8.56 | 8.22 | 8.50 | 8.50 | 2.91% | 89,029,790 |
| Nov 24, 2025 | 8.25 | 8.34 | 8.13 | 8.26 | 8.26 | 0.36% | 55,389,350 |
| Nov 21, 2025 | 8.44 | 8.63 | 8.20 | 8.23 | 8.23 | -3.18% | 73,446,620 |
| Nov 20, 2025 | 8.69 | 8.73 | 8.46 | 8.50 | 8.50 | -2.75% | 65,985,770 |
| Nov 19, 2025 | 8.59 | 8.96 | 8.58 | 8.74 | 8.74 | 1.63% | 94,399,410 |
| Nov 18, 2025 | 8.92 | 8.94 | 8.59 | 8.60 | 8.60 | -3.48% | 103,934,800 |
| Nov 17, 2025 | 9.31 | 9.37 | 8.62 | 8.91 | 8.91 | -0.34% | 238,576,400 |
| Nov 14, 2025 | 8.10 | 8.94 | 8.09 | 8.94 | 8.94 | 9.96% | 213,305,400 |
| Nov 13, 2025 | 7.98 | 8.14 | 7.97 | 8.13 | 8.13 | 1.88% | 42,556,710 |
| Nov 12, 2025 | 8.02 | 8.04 | 7.95 | 7.98 | 7.98 | -0.50% | 23,901,890 |
| Nov 11, 2025 | 8.05 | 8.07 | 8.00 | 8.02 | 8.02 | -0.25% | 21,108,690 |
| Nov 10, 2025 | 8.02 | 8.05 | 7.98 | 8.04 | 8.04 | 0.12% | 21,251,490 |
| Nov 7, 2025 | 7.95 | 8.05 | 7.92 | 8.03 | 8.03 | 1.01% | 29,969,300 |
| Nov 6, 2025 | 7.90 | 7.98 | 7.90 | 7.95 | 7.95 | 0.38% | 24,086,240 |
| Nov 5, 2025 | 7.84 | 7.95 | 7.83 | 7.92 | 7.92 | 0.51% | 25,643,430 |
| Nov 4, 2025 | 7.90 | 7.92 | 7.84 | 7.88 | 7.88 | -0.38% | 27,700,230 |
| Nov 3, 2025 | 7.91 | 7.93 | 7.79 | 7.91 | 7.91 | 0.25% | 43,750,630 |
| Oct 31, 2025 | 8.14 | 8.14 | 7.89 | 7.89 | 7.89 | -4.36% | 93,524,320 |
| Oct 30, 2025 | 8.16 | 8.31 | 8.15 | 8.25 | 8.25 | 0.73% | 43,401,380 |
| Oct 29, 2025 | 8.21 | 8.21 | 8.09 | 8.19 | 8.19 | 0.12% | 27,170,090 |
| Oct 28, 2025 | 8.24 | 8.26 | 8.18 | 8.18 | 8.18 | -0.85% | 23,441,540 |
| Oct 27, 2025 | 8.24 | 8.30 | 8.20 | 8.25 | 8.25 | 0.36% | 28,483,500 |
| Oct 24, 2025 | 8.30 | 8.34 | 8.21 | 8.22 | 8.22 | -0.96% | 25,738,130 |
| Oct 23, 2025 | 8.26 | 8.31 | 8.16 | 8.30 | 8.30 | 0.73% | 31,630,080 |
| Oct 22, 2025 | 8.28 | 8.28 | 8.19 | 8.24 | 8.24 | -0.48% | 23,728,230 |
| Oct 21, 2025 | 8.13 | 8.28 | 8.12 | 8.28 | 8.28 | 2.22% | 38,381,370 |
| Oct 20, 2025 | 8.17 | 8.18 | 8.06 | 8.10 | 8.10 | -0.12% | 24,778,290 |
| Oct 17, 2025 | 8.24 | 8.27 | 8.10 | 8.11 | 8.11 | -1.58% | 32,641,040 |
| Oct 16, 2025 | 8.22 | 8.27 | 8.18 | 8.24 | 8.24 | -0.36% | 24,460,760 |
| Oct 15, 2025 | 8.26 | 8.29 | 8.15 | 8.27 | 8.27 | 0.36% | 32,583,100 |
| Oct 14, 2025 | 8.30 | 8.37 | 8.23 | 8.24 | 8.24 | -0.36% | 40,618,430 |
| Oct 13, 2025 | 8.07 | 8.30 | 8.07 | 8.27 | 8.27 | -1.31% | 56,951,710 |
| Oct 10, 2025 | 8.35 | 8.50 | 8.31 | 8.38 | 8.38 | - | 60,900,830 |
| Oct 9, 2025 | 8.29 | 8.38 | 8.21 | 8.38 | 8.38 | 1.09% | 62,468,310 |
| Sep 30, 2025 | 8.16 | 8.35 | 8.12 | 8.29 | 8.29 | 2.98% | 86,445,030 |
| Sep 29, 2025 | 7.97 | 8.07 | 7.89 | 8.05 | 8.05 | 0.75% | 37,195,010 |
| Sep 26, 2025 | 7.83 | 8.07 | 7.83 | 7.99 | 7.99 | 1.65% | 55,174,690 |
| Sep 25, 2025 | 7.81 | 8.02 | 7.77 | 7.86 | 7.86 | 0.51% | 48,024,250 |
| Sep 24, 2025 | 7.71 | 7.83 | 7.71 | 7.82 | 7.82 | 0.90% | 21,479,970 |
| Sep 23, 2025 | 7.81 | 7.86 | 7.67 | 7.75 | 7.75 | -1.02% | 30,032,780 |
| Sep 22, 2025 | 7.88 | 7.93 | 7.80 | 7.83 | 7.83 | -0.76% | 27,965,330 |
| Sep 19, 2025 | 7.79 | 7.90 | 7.76 | 7.89 | 7.89 | 1.28% | 32,291,820 |