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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	32.5	32.32	32.32	32.7	31.77	17.53M
July 03, 2025	34.1	32.85	32.85	34.36	32.73	28.57M
July 02, 2025	36.01	35.31	35.31	39	34.53	44.9M
July 01, 2025	33.59	35.91	35.91	37.4	33.2	29.94M
June 30, 2025	32.16	34	34	34.27	32.05	19.31M
June 27, 2025	32.43	32.08	32.08	33.19	32.06	14.28M
June 26, 2025	31.55	32.76	32.76	34.71	31.23	28.25M
June 25, 2025	30.16	31.58	31.58	31.9	30.05	16.99M
June 24, 2025	29.76	30.22	30.22	30.5	29.25	10.89M
June 23, 2025	29.38	30.47	30.47	30.77	28.84	13.67M
June 20, 2025	28.93	29.34	29.34	30.1	28.61	8.97M
June 19, 2025	29.47	29.05	29.05	29.53	28.68	6.68M
June 18, 2025	28.95	29.64	29.64	30.32	28.82	11.74M
June 17, 2025	29.12	29.03	29.03	29.15	28.73	3.94M
June 16, 2025	29.05	29.25	29.25	29.39	28.54	4.75M

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