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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	28.47	28.82	28.82	29.25	28.3	12.66M
February 12, 2026	28.28	28.52	28.52	28.82	27.82	10.86M
February 11, 2026	28.28	28.48	28.48	28.75	27.96	9.9M
February 10, 2026	27.8	28.32	28.32	28.46	27.58	9.89M
February 09, 2026	27.58	27.75	27.75	27.79	27.51	5.69M
February 06, 2026	27.71	27.36	27.36	27.81	27.29	6.08M
February 05, 2026	27.88	27.87	27.87	28.2	27.65	6.3M
February 04, 2026	27.58	27.94	27.94	28.39	27.4	9.3M
February 03, 2026	26.41	27.56	27.56	27.69	26.41	11.67M
February 02, 2026	26.85	26.22	26.22	27.3	26.19	10.25M
January 30, 2026	27.6	26.87	26.87	27.8	26.6	9.98M
January 29, 2026	28.23	27.64	27.64	28.3	27.59	10.06M
January 28, 2026	28.52	28.39	28.39	29.1	28.21	7.42M
January 27, 2026	28.64	28.57	28.57	28.76	27.95	8.03M
January 26, 2026	29.33	28.71	28.71	29.39	28.5	9.81M
January 23, 2026	29.22	29.31	29.31	29.5	28.82	11.24M
January 22, 2026	28.35	29.22	29.22	29.47	28.34	13.32M
January 21, 2026	28.27	28.41	28.41	28.61	28.15	8.95M
January 20, 2026	28.7	28.46	28.46	28.9	28.23	8.49M
January 19, 2026	27.9	28.8	28.8	29.13	27.8	13.05M
January 16, 2026	28.54	27.94	27.94	28.69	27.7	14.78M
January 15, 2026	29.04	28.55	28.55	29.04	28.43	9.58M
January 14, 2026	29.19	29.22	29.22	29.99	28.8	16.63M
January 13, 2026	30.65	29.21	29.21	30.66	29	21.2M
January 12, 2026	30.07	30.71	30.71	30.77	30.05	22.97M
January 09, 2026	29.7	30.06	30.06	30.46	29.58	26.71M
January 08, 2026	28.1	29.38	29.38	29.7	27.96	27.15M
January 07, 2026	28.41	28.01	28.01	28.42	27.95	11.8M
January 06, 2026	27.8	28.42	28.42	28.49	27.71	16.98M
January 05, 2026	27.51	27.95	27.95	28.18	27.3	15.28M
December 31, 2025	27.12	27.34	27.34	27.5	26.91	10.99M
December 30, 2025	27.3	27	27	27.55	27	10.04M
December 29, 2025	27.16	27.16	27.16	27.4	27.05	8.13M
December 26, 2025	27.34	27.07	27.07	27.34	26.81	9.17M
December 25, 2025	26.6	27.24	27.24	27.33	26.6	11.4M
December 24, 2025	26.37	26.73	26.73	26.8	26.26	8.24M
December 23, 2025	26.51	26.39	26.39	26.59	26.31	5.55M
December 22, 2025	26.65	26.49	26.49	26.76	26.41	7.68M
December 19, 2025	26.26	26.56	26.56	26.75	26.16	8.24M
December 18, 2025	26.18	26.25	26.25	26.4	25.94	6.74M
December 17, 2025	26.03	26.19	26.19	26.28	25.76	7.62M
December 16, 2025	26.4	26.2	26.2	26.47	25.82	11.01M
December 15, 2025	26.9	26.48	26.48	27.18	26.48	9.87M
December 12, 2025	26.68	27.03	27.03	27.09	26.68	8.52M
December 11, 2025	27.45	26.83	26.83	27.49	26.81	12.09M
December 10, 2025	27.88	27.54	27.54	27.95	27.31	11.73M
December 09, 2025	28.07	28.04	28.04	28.4	27.9	10.37M
December 08, 2025	28.12	28.07	28.07	28.56	27.88	13.61M
December 05, 2025	27.7	27.98	27.98	28.06	27.64	7.96M
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

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