Canada markets closed

China International Marine Containers (Group) Co., Ltd. (000039.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
9.56-0.03 (-0.31%)
At close: 03:05PM CST
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 20249.609.809.509.569.5622,110,383
May 14, 20249.669.729.489.599.5918,488,542
May 13, 20249.539.749.419.649.6422,387,778
May 10, 20249.679.749.529.559.5519,632,362
May 09, 20249.269.679.259.669.6627,668,244
May 08, 20249.399.449.259.329.3217,196,812
May 07, 20249.329.449.149.439.4334,880,234
May 06, 20249.079.328.719.289.2850,897,610
Apr 30, 20249.039.248.919.079.0743,286,602
Apr 29, 20249.039.178.959.049.0430,739,539
Apr 26, 20249.209.278.879.079.0747,930,783
Apr 25, 20249.099.249.009.229.2225,188,030
Apr 24, 20249.159.218.979.089.0825,515,553
Apr 23, 20249.169.269.059.129.1226,441,291
Apr 22, 20249.789.789.169.229.2246,963,193
Apr 19, 20249.589.929.569.789.7834,247,452
Apr 18, 20249.709.779.569.629.6226,071,675
Apr 17, 20249.659.789.559.749.7433,629,580
Apr 16, 20249.719.869.619.669.6634,463,724
Apr 15, 20249.509.889.459.789.7835,758,696
Apr 12, 20249.559.649.469.509.5022,685,405
Apr 11, 20249.199.669.149.569.5638,052,632
Apr 10, 20249.169.359.139.239.2323,031,840
Apr 09, 20249.519.549.089.209.2034,193,317
Apr 08, 20249.549.729.499.509.5030,981,747
Apr 03, 20249.649.809.389.619.6151,945,477
Apr 02, 20249.509.659.469.599.5928,340,482
Apr 01, 20249.589.679.459.489.4831,852,239
Mar 29, 20249.169.439.129.579.5721,532,822
Mar 28, 20248.959.188.829.129.1228,634,058
Mar 27, 20248.989.118.958.968.9617,980,162
Mar 26, 20249.079.128.979.029.0213,451,009
Mar 25, 20248.919.278.859.099.0928,232,822
Mar 22, 20249.149.148.888.928.9226,824,195
Mar 21, 20249.129.249.099.139.1322,696,141
Mar 20, 20248.909.188.869.109.1034,940,717
Mar 19, 20248.909.058.838.918.9133,040,997
Mar 18, 20248.748.948.528.918.9138,109,362
Mar 15, 20248.668.788.588.748.7429,571,966
Mar 14, 20248.468.768.388.678.6745,952,455
Mar 13, 20248.598.598.168.518.5173,150,513
Mar 12, 20249.139.188.478.588.5875,995,706
Mar 11, 20249.539.729.009.159.1552,042,582
Mar 08, 20249.219.469.179.449.4434,658,968
Mar 07, 20249.339.519.149.199.1943,954,662
Mar 06, 20249.309.459.279.349.3438,814,156
Mar 05, 20249.309.459.179.319.3147,014,167
Mar 04, 20249.369.579.269.349.3440,363,543
Mar 01, 20248.979.508.869.449.4476,484,398
Feb 29, 20248.558.988.538.958.9543,357,212
Feb 28, 20248.578.888.468.628.6240,220,931
Feb 27, 20248.528.698.508.608.6024,325,627
Feb 26, 20248.798.828.498.558.5530,192,884
Feb 23, 20248.768.878.538.838.8331,001,226
Feb 22, 20248.708.838.608.758.7520,616,475
Feb 21, 20248.878.998.738.768.7624,522,665
Feb 20, 20248.709.048.598.888.8839,106,655
Feb 19, 20248.808.838.408.688.6843,289,302
Feb 08, 20248.699.028.688.788.7853,132,238
Feb 07, 20248.558.728.558.708.7047,353,931
Feb 06, 20248.198.688.158.648.6448,406,137
Feb 05, 20248.128.417.948.278.2743,025,401
Feb 02, 20247.938.207.778.168.1634,827,555
Feb 01, 20247.968.107.907.947.9422,976,961
Jan 31, 20247.868.137.847.997.9935,736,469
Jan 30, 20248.238.288.008.048.0423,367,939
Jan 29, 20248.388.408.198.268.2627,113,071
Jan 26, 20248.598.658.328.368.3648,610,018
Jan 25, 20248.178.558.138.538.5354,854,809
Jan 24, 20247.888.207.888.178.1732,450,663
Jan 23, 20247.767.967.727.877.8724,088,140
Jan 22, 20248.048.067.807.807.8025,518,370
Jan 19, 20248.108.148.008.048.0413,359,638
Jan 18, 20248.108.137.868.098.0928,707,395
Jan 17, 20248.278.318.158.158.1528,671,470
Jan 16, 20248.338.388.208.278.2728,549,830
Jan 15, 20248.348.448.268.368.3626,707,810
Jan 12, 20248.288.508.258.358.3536,830,219
Jan 11, 20248.048.428.038.298.2962,487,206
Jan 10, 20248.028.127.978.078.0729,644,359
Jan 09, 20247.758.087.748.058.0529,597,250
Jan 08, 20247.968.087.787.817.8128,322,067
Jan 05, 20247.908.327.877.957.9543,210,736
Jan 04, 20247.907.947.807.897.8915,411,927
Jan 03, 20247.797.977.767.917.9118,726,088
Jan 02, 20247.657.937.647.837.8323,400,538
Dec 29, 20237.637.747.627.657.6511,915,252
Dec 28, 20237.747.807.677.697.6914,604,980
Dec 27, 20237.707.787.657.747.749,754,590
Dec 26, 20237.777.777.667.717.719,983,231
Dec 25, 20237.777.787.577.757.7516,754,285
Dec 22, 20237.787.897.727.767.7616,817,310
Dec 21, 20237.707.807.617.777.7714,123,701
Dec 20, 20237.817.917.717.737.7312,633,720
Dec 19, 20237.737.807.697.797.7915,309,658
Dec 18, 20237.767.867.707.747.7413,906,008
Dec 15, 20237.807.877.747.767.7614,417,910
Dec 14, 20237.917.917.817.827.8210,263,269
Dec 13, 20237.917.937.857.877.879,486,880
Dec 12, 20237.937.967.847.947.9411,563,512
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...