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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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