China Marine Information Electronics Company Limited (SHA:600764)
China
· Delayed Price · Currency is CNY 27.71
-0.86 (-3.01%)
At close: Mar 9, 2026
SHA:600764 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.20 | 28.55 | 27.42 | 27.71 | 27.71 | -3.01% | 8,379,852 |
| Mar 6, 2026 | 28.07 | 28.94 | 27.98 | 28.57 | 28.57 | 1.10% | 9,206,111 |
| Mar 5, 2026 | 29.00 | 29.00 | 28.00 | 28.26 | 28.26 | -1.74% | 8,934,962 |
| Mar 4, 2026 | 28.12 | 29.04 | 27.73 | 28.76 | 28.76 | 0.77% | 9,941,311 |
| Mar 3, 2026 | 29.59 | 29.85 | 28.40 | 28.54 | 28.54 | -3.97% | 15,621,540 |
| Mar 2, 2026 | 30.03 | 30.26 | 29.33 | 29.72 | 29.72 | 1.54% | 20,994,710 |
| Feb 27, 2026 | 28.98 | 29.57 | 28.83 | 29.27 | 29.27 | 0.72% | 9,133,192 |
| Feb 26, 2026 | 29.00 | 29.26 | 28.78 | 29.06 | 29.06 | -0.14% | 9,617,225 |
| Feb 25, 2026 | 29.00 | 29.41 | 28.82 | 29.10 | 29.10 | -0.27% | 10,357,070 |
| Feb 24, 2026 | 28.63 | 29.32 | 28.31 | 29.18 | 29.18 | 1.25% | 13,604,150 |
| Feb 13, 2026 | 28.47 | 29.25 | 28.30 | 28.82 | 28.82 | 1.05% | 12,662,420 |
| Feb 12, 2026 | 28.28 | 28.82 | 27.82 | 28.52 | 28.52 | 0.14% | 10,860,200 |
| Feb 11, 2026 | 28.28 | 28.75 | 27.96 | 28.48 | 28.48 | 0.56% | 9,900,564 |
| Feb 10, 2026 | 27.80 | 28.46 | 27.58 | 28.32 | 28.32 | 2.05% | 9,891,252 |
| Feb 9, 2026 | 27.58 | 27.79 | 27.51 | 27.75 | 27.75 | 1.43% | 5,685,514 |
| Feb 6, 2026 | 27.71 | 27.81 | 27.29 | 27.36 | 27.36 | -1.83% | 6,079,965 |
| Feb 5, 2026 | 27.88 | 28.20 | 27.65 | 27.87 | 27.87 | -0.25% | 6,300,115 |
| Feb 4, 2026 | 27.58 | 28.39 | 27.40 | 27.94 | 27.94 | 1.38% | 9,303,779 |
| Feb 3, 2026 | 26.41 | 27.69 | 26.41 | 27.56 | 27.56 | 5.11% | 11,668,981 |
| Feb 2, 2026 | 26.85 | 27.30 | 26.19 | 26.22 | 26.22 | -2.42% | 10,248,695 |
| Jan 30, 2026 | 27.60 | 27.80 | 26.60 | 26.87 | 26.87 | -2.79% | 9,982,041 |
| Jan 29, 2026 | 28.23 | 28.30 | 27.59 | 27.64 | 27.64 | -2.64% | 10,064,956 |
| Jan 28, 2026 | 28.52 | 29.10 | 28.21 | 28.39 | 28.39 | -0.63% | 7,416,597 |
| Jan 27, 2026 | 28.64 | 28.76 | 27.95 | 28.57 | 28.57 | -0.49% | 8,031,431 |
| Jan 26, 2026 | 29.33 | 29.39 | 28.50 | 28.71 | 28.71 | -2.05% | 9,810,716 |
| Jan 23, 2026 | 29.22 | 29.50 | 28.82 | 29.31 | 29.31 | 0.31% | 11,240,140 |
| Jan 22, 2026 | 28.35 | 29.47 | 28.34 | 29.22 | 29.22 | 2.85% | 13,319,970 |
| Jan 21, 2026 | 28.27 | 28.61 | 28.15 | 28.41 | 28.41 | -0.18% | 8,948,816 |
| Jan 20, 2026 | 28.70 | 28.90 | 28.23 | 28.46 | 28.46 | -1.18% | 8,492,733 |
| Jan 19, 2026 | 27.90 | 29.13 | 27.80 | 28.80 | 28.80 | 3.08% | 13,052,757 |
| Jan 16, 2026 | 28.54 | 28.69 | 27.70 | 27.94 | 27.94 | -2.14% | 14,779,662 |
| Jan 15, 2026 | 29.04 | 29.04 | 28.43 | 28.55 | 28.55 | -2.29% | 9,583,289 |
| Jan 14, 2026 | 29.19 | 29.99 | 28.80 | 29.22 | 29.15 | 0.03% | 16,626,980 |
| Jan 13, 2026 | 30.65 | 30.66 | 29.00 | 29.21 | 29.14 | -4.88% | 21,200,460 |
| Jan 12, 2026 | 30.07 | 30.77 | 30.05 | 30.71 | 30.64 | 2.16% | 22,966,030 |
| Jan 9, 2026 | 29.70 | 30.46 | 29.58 | 30.06 | 29.99 | 2.31% | 26,712,740 |
| Jan 8, 2026 | 28.10 | 29.70 | 27.96 | 29.38 | 29.31 | 4.89% | 27,153,970 |
| Jan 7, 2026 | 28.41 | 28.42 | 27.95 | 28.01 | 27.94 | -1.44% | 11,802,920 |
| Jan 6, 2026 | 27.80 | 28.49 | 27.71 | 28.42 | 28.35 | 1.68% | 16,982,610 |
| Jan 5, 2026 | 27.51 | 28.18 | 27.30 | 27.95 | 27.88 | 2.23% | 15,278,370 |
| Dec 31, 2025 | 27.12 | 27.50 | 26.91 | 27.34 | 27.27 | 1.26% | 10,993,020 |
| Dec 30, 2025 | 27.30 | 27.55 | 27.00 | 27.00 | 26.94 | -0.74% | 10,037,020 |
| Dec 29, 2025 | 27.16 | 27.40 | 27.05 | 27.20 | 27.13 | 0.48% | 8,658,435 |
| Dec 26, 2025 | 27.34 | 27.34 | 26.81 | 27.07 | 27.01 | -0.62% | 9,171,404 |
| Dec 25, 2025 | 26.60 | 27.33 | 26.60 | 27.24 | 27.17 | 1.91% | 11,401,020 |
| Dec 24, 2025 | 26.37 | 26.80 | 26.26 | 26.73 | 26.67 | 1.29% | 8,241,940 |
| Dec 23, 2025 | 26.51 | 26.59 | 26.31 | 26.39 | 26.33 | -0.38% | 5,545,397 |
| Dec 22, 2025 | 26.65 | 26.76 | 26.41 | 26.49 | 26.43 | -0.26% | 7,682,600 |
| Dec 19, 2025 | 26.26 | 26.75 | 26.16 | 26.56 | 26.50 | 1.18% | 8,240,010 |
| Dec 18, 2025 | 26.18 | 26.40 | 25.94 | 26.25 | 26.19 | 0.23% | 6,738,175 |
| Dec 17, 2025 | 26.03 | 26.28 | 25.76 | 26.19 | 26.13 | -0.04% | 7,620,134 |
| Dec 16, 2025 | 26.40 | 26.47 | 25.82 | 26.20 | 26.14 | -1.06% | 11,011,800 |
| Dec 15, 2025 | 26.90 | 27.18 | 26.48 | 26.48 | 26.42 | -2.03% | 9,865,501 |
| Dec 12, 2025 | 26.68 | 27.09 | 26.68 | 27.03 | 26.97 | 0.75% | 8,516,846 |
| Dec 11, 2025 | 27.45 | 27.49 | 26.81 | 26.83 | 26.77 | -2.58% | 12,094,340 |
| Dec 10, 2025 | 27.88 | 27.95 | 27.31 | 27.54 | 27.47 | -1.78% | 11,734,980 |
| Dec 9, 2025 | 28.07 | 28.40 | 27.90 | 28.04 | 27.97 | -0.11% | 10,366,370 |
| Dec 8, 2025 | 28.12 | 28.56 | 27.88 | 28.07 | 28.00 | 0.32% | 13,606,220 |
| Dec 5, 2025 | 27.70 | 28.06 | 27.64 | 27.98 | 27.91 | 0.90% | 7,961,592 |
| Dec 4, 2025 | 28.50 | 28.57 | 27.68 | 27.73 | 27.66 | -3.61% | 14,999,560 |
| Dec 3, 2025 | 29.69 | 29.74 | 28.60 | 28.77 | 28.70 | -3.88% | 19,246,850 |
| Dec 2, 2025 | 29.99 | 30.39 | 29.62 | 29.93 | 29.86 | -0.20% | 13,957,710 |
| Dec 1, 2025 | 30.16 | 30.20 | 29.90 | 29.99 | 29.92 | -1.06% | 12,752,180 |
| Nov 28, 2025 | 30.09 | 30.37 | 29.52 | 30.31 | 30.24 | 1.13% | 14,436,870 |
| Nov 27, 2025 | 30.79 | 30.80 | 29.90 | 29.97 | 29.90 | -3.70% | 26,164,390 |
| Nov 26, 2025 | 32.39 | 32.45 | 31.08 | 31.12 | 31.05 | -5.55% | 23,651,050 |
| Nov 25, 2025 | 33.23 | 34.18 | 32.66 | 32.95 | 32.87 | -1.96% | 43,415,670 |
| Nov 24, 2025 | 30.16 | 33.61 | 30.08 | 33.61 | 33.53 | 10.02% | 39,186,850 |
| Nov 21, 2025 | 29.60 | 31.30 | 29.02 | 30.55 | 30.48 | 2.38% | 17,228,600 |
| Nov 20, 2025 | 30.01 | 30.40 | 29.82 | 29.84 | 29.77 | -3.87% | 11,033,340 |
| Nov 19, 2025 | 29.49 | 32.22 | 29.18 | 31.04 | 30.97 | 5.18% | 20,342,410 |
| Nov 18, 2025 | 30.47 | 30.47 | 29.01 | 29.51 | 29.44 | -3.56% | 11,606,150 |
| Nov 17, 2025 | 31.20 | 31.65 | 30.40 | 30.60 | 30.53 | 2.41% | 12,181,420 |
| Nov 14, 2025 | 30.22 | 30.29 | 29.86 | 29.88 | 29.81 | -0.99% | 4,513,181 |
| Nov 13, 2025 | 30.10 | 30.22 | 29.99 | 30.18 | 30.11 | 0.13% | 3,619,417 |
| Nov 12, 2025 | 30.26 | 30.30 | 29.96 | 30.14 | 30.07 | -0.59% | 3,478,700 |
| Nov 11, 2025 | 30.53 | 30.78 | 30.18 | 30.32 | 30.25 | -0.66% | 4,656,611 |
| Nov 10, 2025 | 30.80 | 30.87 | 30.21 | 30.52 | 30.45 | -1.45% | 6,348,709 |
| Nov 7, 2025 | 31.40 | 31.71 | 30.76 | 30.97 | 30.90 | -1.24% | 6,745,716 |
| Nov 6, 2025 | 31.27 | 31.42 | 30.96 | 31.36 | 31.28 | 0.26% | 4,948,636 |
| Nov 5, 2025 | 31.60 | 31.76 | 31.08 | 31.28 | 31.21 | -1.14% | 6,506,801 |
| Nov 4, 2025 | 31.70 | 32.10 | 31.47 | 31.64 | 31.56 | -0.44% | 5,320,101 |
| Nov 3, 2025 | 30.66 | 32.30 | 30.54 | 31.78 | 31.70 | 4.06% | 11,515,890 |
| Oct 31, 2025 | 30.50 | 30.88 | 30.35 | 30.54 | 30.47 | -0.39% | 3,945,744 |
| Oct 30, 2025 | 31.21 | 31.28 | 30.57 | 30.66 | 30.59 | -2.11% | 5,556,957 |
| Oct 29, 2025 | 31.29 | 31.50 | 30.86 | 31.32 | 31.24 | -1.17% | 6,301,101 |
| Oct 28, 2025 | 30.90 | 31.88 | 30.72 | 31.69 | 31.61 | 2.66% | 10,057,380 |
| Oct 27, 2025 | 30.71 | 31.07 | 30.68 | 30.87 | 30.80 | 0.52% | 4,060,881 |
| Oct 24, 2025 | 30.94 | 30.99 | 30.57 | 30.71 | 30.64 | 0.49% | 3,980,966 |
| Oct 23, 2025 | 30.41 | 30.59 | 29.86 | 30.56 | 30.49 | 0.46% | 3,601,790 |
| Oct 22, 2025 | 30.90 | 30.90 | 30.38 | 30.42 | 30.35 | -2.06% | 3,766,500 |
| Oct 21, 2025 | 30.80 | 31.25 | 30.80 | 31.06 | 30.99 | 0.75% | 4,273,424 |
| Oct 20, 2025 | 31.04 | 31.23 | 30.41 | 30.83 | 30.76 | -0.13% | 4,427,200 |
| Oct 17, 2025 | 31.75 | 31.92 | 30.75 | 30.87 | 30.80 | -2.99% | 5,952,840 |
| Oct 16, 2025 | 32.55 | 32.84 | 31.70 | 31.82 | 31.74 | -2.18% | 5,159,000 |
| Oct 15, 2025 | 32.50 | 32.65 | 31.83 | 32.53 | 32.45 | -0.12% | 5,707,060 |
| Oct 14, 2025 | 32.50 | 33.26 | 32.25 | 32.57 | 32.49 | 1.18% | 14,503,030 |
| Oct 13, 2025 | 31.19 | 32.30 | 31.08 | 32.19 | 32.11 | 0.97% | 9,780,539 |
| Oct 10, 2025 | 31.18 | 32.52 | 31.02 | 31.88 | 31.80 | 2.25% | 12,354,940 |
| Oct 9, 2025 | 31.28 | 31.32 | 30.85 | 31.18 | 31.11 | -0.42% | 6,408,897 |