Skip to main content
China International Marine Containers (Group) Co., Ltd. (SHE:000039)
China flag China · Delayed Price · Currency is CNY
12.09
+0.79 (6.99%)
Apr 29, 2026, 12:14 PM CST

SHE:000039 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.1011.3711.0711.3011.301.25%39,395,112
Apr 27, 202611.1011.3111.0111.1611.160.45%33,466,640
Apr 24, 202611.3011.4210.8311.1111.11-2.03%48,790,838
Apr 23, 202611.6411.6411.1611.3411.34-2.24%37,957,970
Apr 22, 202611.3011.6810.9911.6011.602.20%70,236,361
Apr 21, 202611.4311.7611.1311.3511.35-0.87%77,429,640
Apr 20, 202611.5011.5210.8011.4511.45-1.63%69,723,331
Apr 17, 202612.0612.1111.6011.6411.64-3.80%40,071,717
Apr 16, 202611.8312.2411.8312.1012.101.85%45,609,459
Apr 15, 202611.7812.2211.7311.8811.881.37%46,840,998
Apr 14, 202611.8511.9211.4511.7211.72-0.85%45,694,409
Apr 13, 202611.8112.2511.7811.8211.82-0.76%44,798,740
Apr 10, 202611.5812.2011.5711.9111.912.94%59,850,490
Apr 9, 202611.5311.8311.4511.5711.57-0.77%40,381,990
Apr 8, 202611.2911.6811.2111.6611.664.57%76,513,400
Apr 7, 202610.7011.4210.6611.1511.153.82%58,983,170
Apr 3, 202610.5910.8410.3310.7410.741.32%43,848,657
Apr 2, 202610.8411.2410.5010.6010.60-2.75%49,177,530
Apr 1, 202611.0811.1810.7510.9010.900.65%79,939,134
Mar 31, 202611.2311.3710.7710.8310.83-3.56%71,009,250
Mar 30, 202611.0811.4410.9911.2311.230.09%50,946,060
Mar 27, 202611.2511.4211.1211.2211.22-1.58%38,516,990
Mar 26, 202611.4111.6811.3311.4011.40-47,755,091
Mar 25, 202611.4111.6811.2611.4011.40-54,937,786
Mar 24, 202610.7011.4310.5511.4011.408.06%86,582,460
Mar 23, 202610.6610.7810.2810.5510.55-1.77%67,805,140
Mar 20, 202611.0011.1310.6710.7410.74-2.36%41,575,230
Mar 19, 202611.4811.5610.8911.0011.00-5.34%47,270,290
Mar 18, 202611.7911.8311.4411.6211.62-0.94%36,491,190
Mar 17, 202612.0512.1511.6911.7311.73-2.17%45,320,010
Mar 16, 202612.4412.4511.6411.9911.99-2.36%68,062,510
Mar 13, 202613.0413.1012.2312.2812.28-5.83%77,258,360
Mar 12, 202612.9213.3812.6913.0413.040.15%63,625,040
Mar 11, 202613.2613.3812.9013.0213.02-2.18%57,563,560
Mar 10, 202613.1013.4513.0813.3113.312.31%50,996,520
Mar 9, 202613.1613.2012.8013.0113.01-2.91%67,763,990
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