Skip to main content
China International Marine Containers (Group) Co., Ltd. (SHE:000039)
China flag China · Delayed Price · Currency is CNY
13.40
-0.06 (-0.45%)
At close: Mar 6, 2026

SHE:000039 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.3813.7013.1713.4013.40-0.45%78,975,880
Mar 5, 202612.8113.7212.6713.4613.465.82%88,527,020
Mar 4, 202612.6012.9312.5212.7212.72-0.63%63,190,390
Mar 3, 202613.7413.8612.7012.8012.80-6.50%108,006,400
Mar 2, 202613.2714.3713.2313.6913.691.41%117,683,800
Feb 27, 202613.1813.6213.0313.5013.50-0.15%105,280,300
Feb 26, 202612.2813.5612.2113.5213.529.65%139,047,800
Feb 25, 202611.9912.3811.8012.3312.332.24%132,084,200
Feb 24, 202611.2512.1811.1512.0612.068.26%129,406,200
Feb 13, 202611.4511.5811.0411.1411.14-3.21%72,549,540
Feb 12, 202611.2511.6811.0611.5111.512.31%109,501,700
Feb 11, 202610.9011.7410.8911.2511.251.81%106,988,000
Feb 10, 202611.1411.3210.9211.0511.05-0.81%85,782,600
Feb 9, 202610.8711.4810.8611.1411.141.46%113,663,800
Feb 6, 202611.1711.2910.9110.9810.98-2.75%91,094,270
Feb 5, 202611.6011.7511.0311.2911.29-1.05%189,968,300
Feb 4, 202610.5511.4110.5011.4111.4110.03%166,820,900
Feb 3, 20269.5210.379.5010.3710.379.97%123,230,000
Feb 2, 20269.089.939.089.439.43-2.38%109,572,800
Jan 30, 20269.649.759.379.669.660.52%55,554,290
Jan 29, 20269.509.829.459.619.610.84%48,765,250
Jan 28, 20269.619.719.489.539.53-1.14%32,269,640
Jan 27, 20269.729.929.579.649.64-1.73%49,832,210
Jan 26, 20269.929.989.709.819.81-1.11%36,551,400
Jan 23, 20269.909.989.789.929.920.20%38,948,840
Jan 22, 20269.609.929.589.909.902.91%55,420,220
Jan 21, 20269.559.689.369.629.620.21%35,223,900
Jan 20, 20269.979.999.559.609.60-3.71%57,642,490
Jan 19, 20269.5710.039.439.979.973.21%64,951,260
Jan 16, 20269.649.889.589.669.660.31%56,286,220
Jan 15, 20269.619.789.519.639.630.21%49,300,390
Jan 14, 20269.539.779.499.619.610.84%62,315,520
Jan 13, 20269.659.749.449.539.53-1.04%57,824,500
Jan 12, 20269.739.769.539.639.63-0.72%61,479,300
Jan 9, 20269.539.809.489.709.702.11%56,202,900
Jan 8, 20269.489.609.289.509.50-2.86%85,620,280
Jan 7, 20269.9910.009.729.789.78-2.40%61,971,670
Jan 6, 202610.2710.289.9810.0210.02-2.43%62,018,470
Jan 5, 202610.1310.429.9510.2710.271.78%78,985,700
Dec 31, 202510.0410.119.9010.0910.090.50%58,597,930
Dec 30, 20259.4410.169.4010.0410.046.13%114,305,500
Dec 29, 20259.519.709.419.469.46-0.53%46,917,260
Dec 26, 20259.629.699.499.519.51-0.83%38,827,180
Dec 25, 20259.709.849.559.599.59-1.13%45,987,340
Dec 24, 20259.399.759.389.709.702.97%59,657,720
Dec 23, 20259.469.629.379.429.42-0.63%44,335,380
Dec 22, 20259.429.559.319.489.480.64%47,053,950
Dec 19, 20258.979.488.969.429.425.61%73,608,340
Dec 18, 20258.858.998.818.928.920.45%32,634,330
Dec 17, 20258.858.918.708.888.880.34%42,663,090
Dec 16, 20259.189.208.818.858.85-3.49%53,759,040
Dec 15, 20259.369.419.129.179.17-2.86%49,292,230
Dec 12, 20259.249.529.249.449.442.28%63,969,090
Dec 11, 20259.349.429.229.239.23-1.07%43,158,720
Dec 10, 20259.429.469.309.339.33-1.69%55,546,420
Dec 9, 20259.519.749.359.499.49-0.11%79,767,000
Dec 8, 20259.159.809.159.509.504.17%126,016,100
Dec 5, 20259.169.329.079.129.12-0.33%69,513,520
Dec 4, 20258.929.288.919.159.152.01%96,808,400
Dec 3, 20258.959.198.918.978.970.22%55,141,420
Dec 2, 20258.959.038.858.958.95-0.56%40,153,850
Dec 1, 20259.009.158.939.009.00-0.88%64,334,240
Nov 28, 20258.999.158.819.089.081.91%92,953,770
Nov 27, 20259.279.328.908.918.91-4.71%156,414,100
Nov 26, 20258.659.358.519.359.3510.00%194,742,300
Nov 25, 20258.358.568.228.508.502.91%89,029,790
Nov 24, 20258.258.348.138.268.260.36%55,389,350
Nov 21, 20258.448.638.208.238.23-3.18%73,446,620
Nov 20, 20258.698.738.468.508.50-2.75%65,985,770
Nov 19, 20258.598.968.588.748.741.63%94,399,410
Nov 18, 20258.928.948.598.608.60-3.48%103,934,800
Nov 17, 20259.319.378.628.918.91-0.34%238,576,400
Nov 14, 20258.108.948.098.948.949.96%213,305,400
Nov 13, 20257.988.147.978.138.131.88%42,556,710
Nov 12, 20258.028.047.957.987.98-0.50%23,901,890
Nov 11, 20258.058.078.008.028.02-0.25%21,108,690
Nov 10, 20258.028.057.988.048.040.12%21,251,490
Nov 7, 20257.958.057.928.038.031.01%29,969,300
Nov 6, 20257.907.987.907.957.950.38%24,086,240
Nov 5, 20257.847.957.837.927.920.51%25,643,430
Nov 4, 20257.907.927.847.887.88-0.38%27,700,230
Nov 3, 20257.917.937.797.917.910.25%43,750,630
Oct 31, 20258.148.147.897.897.89-4.36%93,524,320
Oct 30, 20258.168.318.158.258.250.73%43,401,380
Oct 29, 20258.218.218.098.198.190.12%27,170,090
Oct 28, 20258.248.268.188.188.18-0.85%23,441,540
Oct 27, 20258.248.308.208.258.250.36%28,483,500
Oct 24, 20258.308.348.218.228.22-0.96%25,738,130
Oct 23, 20258.268.318.168.308.300.73%31,630,080
Oct 22, 20258.288.288.198.248.24-0.48%23,728,230
Oct 21, 20258.138.288.128.288.282.22%38,381,370
Oct 20, 20258.178.188.068.108.10-0.12%24,778,290
Oct 17, 20258.248.278.108.118.11-1.58%32,641,040
Oct 16, 20258.228.278.188.248.24-0.36%24,460,760
Oct 15, 20258.268.298.158.278.270.36%32,583,100
Oct 14, 20258.308.378.238.248.24-0.36%40,618,430
Oct 13, 20258.078.308.078.278.27-1.31%56,951,710
Oct 10, 20258.358.508.318.388.38-60,900,830
Oct 9, 20258.298.388.218.388.381.09%62,468,310
Sep 30, 20258.168.358.128.298.292.98%86,445,030