China Marine Information Electronics Company Limited (SHA:600764)
China
· Delayed Price · Currency is CNY 24.01
+0.01 (0.04%)
Apr 29, 2026, 2:35 PM CST
SHA:600764 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 24.00 | 24.08 | 23.75 | 23.82 | - | -0.75% | 2,942,700 |
| Apr 28, 2026 | 23.79 | 24.65 | 23.67 | 24.00 | 24.00 | 0.84% | 8,475,423 |
| Apr 27, 2026 | 24.02 | 24.09 | 23.69 | 23.80 | 23.80 | -0.79% | 5,640,790 |
| Apr 24, 2026 | 24.50 | 24.58 | 23.88 | 23.99 | 23.99 | -2.84% | 6,234,180 |
| Apr 23, 2026 | 24.40 | 24.90 | 24.36 | 24.69 | 24.69 | 1.11% | 8,063,005 |
| Apr 22, 2026 | 24.53 | 24.56 | 24.32 | 24.42 | 24.42 | -1.09% | 4,055,400 |
| Apr 21, 2026 | 24.78 | 25.15 | 24.50 | 24.69 | 24.69 | -0.32% | 6,438,894 |
| Apr 20, 2026 | 24.38 | 24.93 | 24.36 | 24.77 | 24.77 | 1.85% | 7,876,462 |
| Apr 17, 2026 | 24.24 | 24.35 | 23.71 | 24.32 | 24.32 | 0.16% | 6,558,300 |
| Apr 16, 2026 | 24.23 | 24.32 | 24.11 | 24.28 | 24.28 | 0.33% | 4,280,592 |
| Apr 15, 2026 | 24.49 | 24.55 | 24.15 | 24.20 | 24.20 | -0.74% | 3,285,600 |
| Apr 14, 2026 | 24.31 | 24.46 | 24.13 | 24.38 | 24.38 | 0.66% | 3,604,100 |
| Apr 13, 2026 | 24.06 | 24.35 | 23.88 | 24.22 | 24.22 | 0.75% | 4,647,000 |
| Apr 10, 2026 | 23.80 | 24.19 | 23.80 | 24.04 | 24.04 | 1.18% | 3,912,003 |
| Apr 9, 2026 | 23.96 | 23.99 | 23.72 | 23.76 | 23.76 | -1.61% | 3,725,100 |
| Apr 8, 2026 | 23.88 | 24.18 | 23.81 | 24.15 | 24.15 | 2.81% | 5,154,311 |
| Apr 7, 2026 | 23.32 | 23.60 | 23.29 | 23.49 | 23.49 | 0.43% | 2,472,100 |
| Apr 3, 2026 | 23.86 | 23.97 | 23.17 | 23.39 | 23.39 | -1.85% | 3,207,300 |
| Apr 2, 2026 | 24.02 | 24.26 | 23.79 | 23.83 | 23.83 | -1.49% | 3,301,950 |
| Apr 1, 2026 | 24.06 | 24.26 | 23.91 | 24.19 | 24.19 | 1.85% | 4,657,763 |
| Mar 31, 2026 | 23.93 | 24.25 | 23.75 | 23.75 | 23.75 | -0.88% | 3,315,500 |
| Mar 30, 2026 | 23.75 | 24.01 | 23.57 | 23.96 | 23.96 | - | 3,113,050 |
| Mar 27, 2026 | 23.37 | 24.08 | 23.30 | 23.96 | 23.96 | 1.23% | 3,676,826 |
| Mar 26, 2026 | 24.21 | 24.21 | 23.56 | 23.67 | 23.67 | -2.27% | 4,994,167 |
| Mar 25, 2026 | 23.85 | 24.35 | 23.85 | 24.22 | 24.22 | 1.64% | 6,137,700 |
| Mar 24, 2026 | 23.56 | 23.88 | 23.15 | 23.83 | 23.83 | 2.58% | 7,149,800 |
| Mar 23, 2026 | 24.83 | 24.83 | 22.98 | 23.23 | 23.23 | -8.04% | 14,393,592 |
| Mar 20, 2026 | 26.02 | 26.10 | 25.25 | 25.26 | 25.26 | -2.51% | 5,647,569 |
| Mar 19, 2026 | 26.19 | 26.28 | 25.82 | 25.91 | 25.91 | -2.12% | 5,798,400 |
| Mar 18, 2026 | 26.50 | 26.55 | 26.07 | 26.47 | 26.47 | -0.34% | 6,027,346 |
| Mar 17, 2026 | 27.01 | 27.09 | 26.50 | 26.56 | 26.56 | -2.06% | 7,303,050 |
| Mar 16, 2026 | 27.20 | 27.78 | 26.89 | 27.12 | 27.12 | 1.50% | 11,462,210 |
| Mar 13, 2026 | 26.95 | 27.20 | 26.67 | 26.72 | 26.72 | -1.07% | 7,147,226 |
| Mar 12, 2026 | 27.42 | 27.42 | 26.89 | 27.01 | 27.01 | -1.60% | 6,003,297 |
| Mar 11, 2026 | 27.79 | 27.95 | 27.35 | 27.45 | 27.45 | -1.26% | 6,044,137 |
| Mar 10, 2026 | 27.63 | 28.18 | 27.63 | 27.80 | 27.80 | 0.32% | 5,959,957 |
| 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 |