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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	34.55	32	32	34.65	31.96	16.39M
September 02, 2025	35.16	34.45	34.45	35.17	33.6	11.82M
September 01, 2025	35.78	35.14	35.14	35.9	34.82	9.83M
August 29, 2025	35.79	35.78	35.78	35.95	34.86	14.92M
August 28, 2025	34.55	36.03	36.03	36.05	33.6	21.51M
August 27, 2025	35.75	34.57	34.57	35.95	34.5	13.26M
August 26, 2025	36.44	35.61	35.61	36.66	35.55	14.14M
August 25, 2025	37	36.77	36.77	37	36.08	18.04M
August 22, 2025	34.46	37.12	37.12	37.3	34.22	32.93M
August 21, 2025	34.9	34.46	34.46	35.05	34.38	8.36M
August 20, 2025	35.72	34.98	34.98	35.77	34.4	16.04M
August 19, 2025	36.5	35.7	35.7	37.2	35.52	22.21M
August 18, 2025	35.58	36.49	36.49	36.8	35.52	32.75M
August 15, 2025	33.68	33.92	33.92	34.21	33.65	8.16M
August 14, 2025	34.8	33.88	33.88	34.81	33.85	10.62M
August 13, 2025	34.95	34.87	34.87	35.3	34.57	9.6M
August 12, 2025	35.84	34.89	34.89	36.09	34.61	12.31M
August 11, 2025	35.69	35.84	35.84	36.35	35.27	11.24M
August 08, 2025	36.29	35.58	35.58	36.35	35.53	8.2M
August 07, 2025	37.19	36.3	36.24	37.2	36.15	13.17M
August 06, 2025	35.77	37.26	37.26	37.5	35.75	21.92M
August 05, 2025	36.44	35.99	35.99	36.7	35.64	12.91M
August 04, 2025	34.43	36.2	36.2	36.5	34.37	22.25M
August 01, 2025	34.17	34.42	34.42	34.92	33.2	8.28M
July 31, 2025	35.72	34.2	34.2	35.72	34.02	12.43M
July 30, 2025	35.52	35.71	35.71	36.02	35.01	11.61M
July 29, 2025	35.41	35.52	35.52	35.72	34.91	8.2M
July 28, 2025	35.48	35.63	35.63	35.85	34.94	11.08M
July 25, 2025	34.75	35.41	35.41	35.76	34.75	12.78M
July 24, 2025	34.3	34.82	34.82	35.01	34.28	7.18M
July 23, 2025	34.68	34.55	34.55	34.74	34.1	7.37M
July 22, 2025	34.85	34.98	34.98	35.52	34.55	10.54M
July 21, 2025	34.37	34.97	34.97	35.3	34.01	12M
July 18, 2025	33.79	34.36	34.36	34.68	33.6	13.01M
July 17, 2025	33.37	33.79	33.79	33.87	33.25	10M
July 16, 2025	34	33.37	33.37	34.19	33.35	9.04M
July 15, 2025	34.35	34.26	34.26	34.85	34.03	10.76M
July 14, 2025	34.35	34.64	34.64	35.55	34.14	15.37M
July 11, 2025	34.08	34.7	34.7	35.22	33.65	17.48M
July 10, 2025	33.22	33.99	33.99	34.22	32.77	12.9M
July 09, 2025	34.33	33.4	33.4	35.12	33.37	15.53M
July 08, 2025	32.9	33.99	33.99	34.27	32.8	15.79M
July 07, 2025	32.15	33.18	33.18	33.25	32.1	16.68M

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