China Marine Information Electronics Company Limited - 600764.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28.5	27.73	27.73	28.57	27.68	15M
December 03, 2025	29.69	28.77	28.77	29.74	28.6	19.25M
December 02, 2025	29.99	29.93	29.93	30.39	29.62	13.96M
December 01, 2025	30.16	29.99	29.99	30.2	29.9	12.75M
November 28, 2025	30.09	30.31	30.31	30.37	29.52	14.44M
November 27, 2025	30.79	29.97	29.97	30.8	29.9	26.16M
November 26, 2025	32.39	31.12	31.12	32.45	31.08	23.65M
November 25, 2025	33.23	32.95	32.95	34.18	32.66	43.42M
November 24, 2025	30.16	33.61	33.61	33.61	30.08	39.19M
November 21, 2025	29.6	30.55	30.55	31.3	29.02	17.23M
November 20, 2025	30.01	29.84	29.84	30.4	29.82	11.03M
November 19, 2025	29.49	31.04	31.04	32.22	29.18	20.34M
November 18, 2025	30.47	29.51	29.51	30.47	29.01	11.61M
November 17, 2025	31.2	30.6	30.6	31.65	30.4	12.18M
November 14, 2025	30.22	29.88	29.88	30.29	29.86	4.51M
November 13, 2025	30.1	30.18	30.18	30.22	29.99	3.62M
November 12, 2025	30.26	30.14	30.14	30.3	29.96	3.48M
November 11, 2025	30.53	30.32	30.32	30.78	30.18	4.66M
November 10, 2025	30.8	30.52	30.52	30.87	30.21	6.35M
November 07, 2025	31.4	30.97	30.97	31.71	30.76	6.75M
November 06, 2025	31.27	31.36	31.36	31.42	30.96	4.95M
November 05, 2025	31.6	31.28	31.28	31.76	31.08	6.51M
November 04, 2025	31.7	31.64	31.64	32.1	31.47	5.32M
November 03, 2025	30.66	31.78	31.78	32.3	30.54	11.52M
October 31, 2025	30.5	30.54	30.54	30.88	30.35	3.95M
October 30, 2025	31.21	30.66	30.66	31.28	30.57	5.56M
October 29, 2025	31.29	31.32	31.32	31.5	30.86	6.3M
October 28, 2025	30.9	31.69	31.69	31.88	30.72	10.06M
October 27, 2025	30.71	30.87	30.87	31.07	30.68	4.06M
October 24, 2025	30.94	30.71	30.71	30.99	30.57	3.98M
October 23, 2025	30.41	30.56	30.56	30.59	29.86	3.6M
October 22, 2025	30.9	30.42	30.42	30.9	30.38	3.77M
October 21, 2025	30.8	31.06	31.06	31.25	30.8	4.27M
October 20, 2025	31.04	30.83	30.83	31.23	30.41	4.43M
October 17, 2025	31.75	30.87	30.87	31.92	30.75	5.95M
October 16, 2025	32.55	31.82	31.82	32.84	31.7	5.16M
October 15, 2025	32.5	32.53	32.53	32.65	31.83	5.71M
October 14, 2025	32.5	32.57	32.57	33.26	32.25	14.5M
October 13, 2025	31.19	32.19	32.19	32.3	31.08	9.78M
October 10, 2025	31.18	31.88	31.88	32.52	31.02	12.35M
October 09, 2025	31.28	31.18	31.18	31.32	30.85	6.41M
September 30, 2025	30.36	31.31	31.31	31.52	30.2	10.6M
September 29, 2025	30.13	30.36	30.36	30.54	29.68	6.06M
September 26, 2025	30.1	30.17	30.17	30.99	29.89	8.03M
September 25, 2025	30.32	30.1	30.1	30.45	30.07	5.18M
September 24, 2025	30.2	30.48	30.48	30.5	30	4.85M
September 23, 2025	31.18	30.41	30.41	31.7	29.9	9.07M
September 22, 2025	30.3	31.01	31.01	31.06	30.04	7.4M
September 19, 2025	30.7	30.28	30.28	31.34	30.18	8.58M
September 18, 2025	30.37	30.79	30.79	31.81	30.27	14.6M
September 17, 2025	30.21	30.55	30.55	30.99	30	10.16M
September 16, 2025	30.29	30.21	30.21	30.37	29.78	6.03M
September 15, 2025	30.94	30.38	30.38	31.06	30.25	6.75M
September 12, 2025	30.37	30.96	30.96	31.1	30.21	10.65M
September 11, 2025	30.17	30.36	30.36	30.53	29.95	8.39M
September 10, 2025	30.22	30.17	30.17	30.5	29.92	6.11M
September 09, 2025	30.3	30.2	30.2	30.6	30.02	5.78M
September 08, 2025	31.1	30.4	30.4	31.1	29.82	11.13M
September 05, 2025	30.94	31.17	31.17	31.26	30.36	7.74M
September 04, 2025	31.91	30.94	30.94	31.92	30.78	10.42M

China Marine Information Electronics Company Limited (600764.SS) SHH