UK markets closed

China Marine Information Electronics Company Limited (600764.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
21.26+0.45 (+2.16%)
At close: 03:00PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202421.0021.3320.9021.2621.267,365,634
30 Apr 202421.5721.8120.7120.8120.818,877,700
29 Apr 202421.4921.7521.1521.7221.7210,248,698
26 Apr 202421.5022.1921.4421.9921.998,463,188
25 Apr 202421.6821.8721.3321.7821.787,293,700
24 Apr 202421.8022.2021.6922.1022.108,699,893
23 Apr 202422.7822.7821.5021.8021.8012,985,512
22 Apr 202421.5022.8721.1122.8722.8716,227,409
19 Apr 202420.5021.2320.4220.7920.795,134,246
18 Apr 202420.5221.0520.1420.5720.574,074,337
17 Apr 202420.0320.6020.0320.5520.553,951,936
16 Apr 202421.2421.2419.9519.9919.995,376,575
15 Apr 202420.6021.5020.3021.2421.246,028,611
12 Apr 202420.6720.9020.3620.5020.503,798,518
11 Apr 202420.6421.1620.5520.6720.673,510,546
10 Apr 202420.8021.1120.5020.7320.733,723,200
09 Apr 202420.5620.9420.4820.8720.872,363,002
08 Apr 202420.9421.1220.5320.5320.533,079,136
03 Apr 202421.5421.5820.9520.9620.963,039,600
02 Apr 202421.7021.7921.3721.5821.582,563,198
01 Apr 202421.7021.9821.3721.7021.704,816,708
29 Mar 202420.8321.4320.6521.4821.482,608,883
28 Mar 202420.4321.0620.4020.7920.793,538,052
27 Mar 202421.5021.5020.5120.5320.534,728,100
26 Mar 202422.0022.1821.4321.5721.572,733,799
25 Mar 202422.4822.8121.8822.0422.043,595,488
22 Mar 202422.9923.0022.2822.4822.484,096,401
21 Mar 202423.1723.2322.8523.0223.021,942,900
20 Mar 202423.0623.2322.8823.2223.222,906,671
19 Mar 202423.1823.6323.0823.1323.134,176,803
18 Mar 202423.0223.2322.9323.2023.203,059,100
15 Mar 202422.7423.0022.6623.0023.002,471,900
14 Mar 202423.1223.2122.5522.7422.743,801,100
13 Mar 202422.9923.6022.6323.3123.315,836,311
12 Mar 202422.6222.9522.5022.9222.924,382,998
11 Mar 202422.1523.3722.1422.7822.785,203,508
08 Mar 202421.9922.3221.8722.0722.073,148,790
07 Mar 202422.1822.4721.7521.7821.783,780,654
06 Mar 202422.9823.0422.0022.4922.494,975,100
05 Mar 202422.3623.0422.2022.9422.944,847,700
04 Mar 202422.4322.8222.0022.4222.424,361,571
01 Mar 202422.0322.5022.0322.4622.465,036,099
29 Feb 202421.0822.1520.8822.1322.136,233,114
28 Feb 202421.8922.3621.1721.1721.176,210,177
27 Feb 202421.3022.0021.2221.9021.904,973,195
26 Feb 202421.8322.0821.2721.2921.295,563,610
23 Feb 202420.9021.9520.8921.8321.836,099,416
22 Feb 202420.5321.3320.4020.9720.974,620,204
21 Feb 202420.3221.0020.1020.5620.565,303,596
20 Feb 202420.5720.6320.1120.4420.444,195,511
19 Feb 202420.8020.8520.0320.6720.675,911,642
08 Feb 202420.3321.6720.0920.7920.797,776,559
07 Feb 202418.6020.3218.5620.3220.3210,117,985
06 Feb 202417.1618.7716.5818.7218.727,476,456
05 Feb 202418.2518.2716.6217.1617.167,918,632
02 Feb 202419.3219.6118.0018.4718.475,531,356
01 Feb 202419.3619.8119.0019.3219.323,837,518
31 Jan 202420.2720.3019.4319.5119.514,300,785
30 Jan 202421.1121.1220.2920.3320.334,557,807
29 Jan 202421.2021.6620.9021.0121.016,072,245
26 Jan 202421.6321.9521.1321.2021.205,966,276
25 Jan 202420.0021.6619.8721.5221.529,785,409
24 Jan 202419.4320.0819.3320.0020.005,329,288
23 Jan 202419.0219.5418.8919.4319.433,851,045
22 Jan 202420.8220.8219.1519.3019.306,603,323
19 Jan 202421.1121.1520.7120.7620.764,419,472
18 Jan 202421.3521.4420.3921.1221.127,266,916
17 Jan 202422.4022.5821.5621.5621.565,526,600
16 Jan 202423.1323.4422.2222.6322.637,581,019
15 Jan 202424.2024.2023.1123.3023.3011,575,553
12 Jan 202424.4925.1424.1124.7324.7311,004,608
11 Jan 202423.5824.6323.4624.3624.367,865,040
10 Jan 202423.4524.0223.0123.5723.576,230,489
09 Jan 202424.2124.4023.4523.6023.606,732,990
08 Jan 202424.9525.1024.1624.2524.258,685,745
05 Jan 202426.0026.1924.6725.0325.0311,860,642
04 Jan 202426.6927.1826.2026.2326.2310,619,500
03 Jan 202427.1027.2526.1126.4026.4016,040,951
02 Jan 202425.7027.4525.4727.1927.1931,324,330
29 Dec 202324.6125.2024.4124.9524.956,311,100
28 Dec 202324.6025.0024.3624.5924.596,139,201
27 Dec 202325.1525.2824.3824.8324.837,309,620
26 Dec 202324.8225.5024.3925.2025.2011,955,229
25 Dec 202323.9625.6423.9624.8324.8320,894,443
22 Dec 202322.3424.6222.3423.9623.9615,035,746
21 Dec 202322.0322.4121.8122.3822.382,597,626
20 Dec 202322.7222.9622.0422.0922.092,604,801
19 Dec 202322.9223.1122.6522.7722.771,492,600
18 Dec 202323.0523.4522.8223.0023.002,419,071
15 Dec 202323.7423.7423.1623.1723.171,510,552
14 Dec 202323.4823.7823.3523.6223.622,219,700
13 Dec 202323.9923.9923.3023.3123.312,579,301
12 Dec 202323.5024.1023.4324.0024.003,487,600
11 Dec 202323.2123.6823.0323.6523.652,813,933
08 Dec 202322.9723.5022.9423.4523.453,450,801
07 Dec 202322.9123.2622.5022.9722.972,767,300
06 Dec 202322.5023.1522.4622.9822.982,010,900
05 Dec 202323.3923.4922.6522.6922.692,565,900
04 Dec 202322.9923.6822.9723.5123.514,172,904
01 Dec 202322.7922.9422.4522.8922.891,564,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...