Skip to main content
China International Marine Containers (Group) Co., Ltd. (SHE:000039)
China flag China · Delayed Price · Currency is CNY
9.12
-0.03 (-0.33%)
At close: Dec 5, 2025

SHE:000039 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.169.329.079.129.12-0.33%69,513,521
Dec 4, 20258.929.288.919.159.152.01%96,808,405
Dec 3, 20258.959.198.918.978.970.22%55,141,426
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%156,414,113
Nov 26, 20258.659.358.519.359.3510.00%194,742,393
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
Sep 29, 20257.978.077.898.058.050.75%37,195,010
Sep 26, 20257.838.077.837.997.991.65%55,174,690
Sep 25, 20257.818.027.777.867.860.51%48,024,250
Sep 24, 20257.717.837.717.827.820.90%21,479,970
Sep 23, 20257.817.867.677.757.75-1.02%30,032,780
Sep 22, 20257.887.937.807.837.83-0.76%27,965,330
Sep 19, 20257.797.907.767.897.891.28%32,291,820
Sep 18, 20257.927.957.777.797.79-2.01%41,566,880
Sep 17, 20257.918.007.887.957.950.38%34,992,710
Sep 16, 20257.947.967.867.927.92-0.13%28,635,110
Sep 15, 20258.028.067.927.937.93-1.37%31,886,730
Sep 12, 20257.948.177.908.048.041.26%60,695,600
Sep 11, 20257.847.947.817.947.941.02%37,871,710
Sep 10, 20257.917.927.817.867.86-0.51%37,839,920
Sep 9, 20257.927.947.837.907.90-0.50%28,590,240
Sep 8, 20257.877.957.867.947.940.89%35,802,760
Sep 5, 20257.837.887.797.877.870.64%32,081,860
Sep 4, 20257.827.847.747.827.820.13%45,502,900
Sep 3, 20257.937.977.727.817.81-1.51%48,154,380
Sep 2, 20258.058.107.887.937.93-1.73%61,003,460
Sep 1, 20258.128.148.038.078.07-0.86%51,325,640
Aug 29, 20258.228.278.108.148.14-0.85%64,416,970
Aug 28, 20258.118.268.018.218.211.23%66,951,010
Aug 27, 20258.308.318.108.118.11-2.05%53,496,550
Aug 26, 20258.248.328.168.288.280.73%64,049,730
Aug 25, 20258.188.238.148.228.220.86%62,156,740
Aug 22, 20258.178.198.078.158.15-51,748,030
Aug 21, 20258.088.228.088.158.150.99%76,494,720
Aug 20, 20258.038.088.028.078.070.12%44,322,150
Aug 19, 20258.078.098.038.068.06-0.12%36,991,570
Aug 18, 20258.108.128.058.078.07-0.37%49,801,210
Aug 15, 20258.018.158.008.108.101.25%77,413,250
Aug 14, 20258.168.177.988.008.00-1.96%51,066,750
Aug 13, 20258.198.208.148.168.16-0.24%37,375,290
Aug 12, 20258.168.188.138.188.180.25%27,810,660
Aug 11, 20258.208.228.148.168.16-0.24%35,218,340
Aug 8, 20258.148.218.138.188.180.49%27,137,230
Aug 7, 20258.188.198.118.148.14-0.37%27,958,540
Aug 6, 20258.198.208.128.178.17-0.24%30,789,550
Aug 5, 20258.198.228.168.198.19-27,048,870
Aug 4, 20258.148.208.118.198.190.24%35,094,650
Aug 1, 20258.208.248.138.178.17-0.49%32,278,850
Jul 31, 20258.378.388.198.218.21-1.91%55,309,560
Jul 30, 20258.388.548.348.378.37-0.24%60,449,630
Jul 29, 20258.348.418.308.398.390.60%40,326,570
Jul 28, 20258.318.358.238.348.340.48%48,484,040
Jul 25, 20258.308.388.248.308.30-43,640,690
Jul 24, 20258.198.338.188.308.301.47%60,704,740
Jul 23, 20258.268.298.158.188.18-0.73%63,527,250
Jul 22, 20258.128.248.088.248.241.60%66,503,170
Jul 21, 20258.048.148.018.118.110.87%52,790,310
Jul 18, 20257.958.087.928.048.041.26%50,222,270
Jul 17, 20257.957.977.917.947.940.13%28,719,160
Jul 16, 20257.908.017.887.937.930.13%32,649,340
Jul 15, 20257.978.007.847.927.92-0.88%48,996,540
Jul 14, 20257.948.027.947.997.990.63%38,165,550
Jul 11, 20257.957.987.917.947.94-1.85%57,520,440