600764 Historical data - China Marine Information Electronics Co., Ltd. Class A

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 18.39	+0.49%	CNY 18.34	CNY 18.75	CNY 18.34	5.10M
2026-09-29	CNY 18.30	+0.94%	CNY 18.05	CNY 18.38	CNY 18.01	3.47M
2026-09-28	CNY 18.13	-1.25%	CNY 18.30	CNY 18.49	CNY 18.08	4.50M
2026-09-24	CNY 18.36	-0.16%	CNY 18.39	CNY 18.50	CNY 18.19	4.12M
2026-09-23	CNY 18.39	-1.71%	CNY 18.63	CNY 18.65	CNY 18.31	4.94M
2026-09-22	CNY 18.71	-1.78%	CNY 19.00	CNY 19.13	CNY 18.61	5.97M
2026-09-21	CNY 19.05	+2.09%	CNY 18.68	CNY 19.18	CNY 18.50	6.85M
2026-09-18	CNY 18.66	0.00%	CNY 18.70	CNY 19.04	CNY 18.51	6.07M
2026-09-17	CNY 18.66	-0.43%	CNY 18.65	CNY 18.83	CNY 18.34	5.22M
2026-09-16	CNY 18.74	-0.05%	CNY 18.73	CNY 18.89	CNY 18.50	5.56M
2026-09-15	CNY 18.75	-1.32%	CNY 18.93	CNY 19.07	CNY 18.66	7.20M
2026-09-14	CNY 19.00	-2.81%	CNY 19.48	CNY 19.74	CNY 18.85	9.83M
2026-09-11	CNY 19.55	-1.21%	CNY 19.51	CNY 19.82	CNY 19.11	13.94M
2026-09-10	CNY 19.79	+3.02%	CNY 19.10	CNY 20.19	CNY 18.92	19.12M
2026-09-09	CNY 19.21	+2.73%	CNY 18.64	CNY 19.32	CNY 18.58	11.03M
2026-09-08	CNY 18.70	+2.30%	CNY 18.19	CNY 18.71	CNY 18.14	6.12M
2026-09-07	CNY 18.28	-2.30%	CNY 18.62	CNY 18.76	CNY 18.26	7.19M
2026-09-04	CNY 18.71	+1.30%	CNY 18.47	CNY 18.91	CNY 18.45	8.97M
2026-09-03	CNY 18.47	-0.16%	CNY 18.47	CNY 18.57	CNY 18.27	6.16M
2026-09-02	CNY 18.50	+1.15%	CNY 18.20	CNY 18.65	CNY 18.17	8.61M
2026-09-01	CNY 18.29	+1.44%	CNY 17.91	CNY 18.38	CNY 17.89	5.96M
2026-08-31	CNY 18.03	-1.74%	CNY 18.14	CNY 18.15	CNY 17.85	5.80M
2026-08-28	CNY 18.35	+3.21%	CNY 17.69	CNY 18.65	CNY 17.69	9.65M
2026-08-27	CNY 17.78	+0.45%	CNY 17.68	CNY 17.80	CNY 17.50	3.87M
2026-08-26	CNY 17.70	+0.57%	CNY 17.57	CNY 17.80	CNY 17.55	3.35M
2026-08-25	CNY 17.60	+0.98%	CNY 17.41	CNY 17.67	CNY 17.37	3.66M
2026-08-24	CNY 17.43	+0.17%	CNY 17.42	CNY 17.50	CNY 17.27	3.02M
2026-08-21	CNY 17.40	0.00%	CNY 17.35	CNY 17.44	CNY 17.16	2.69M
2026-08-20	CNY 17.40	+1.28%	CNY 17.20	CNY 17.43	CNY 17.20	3.47M
2026-08-19	CNY 17.18	-4.02%	CNY 17.80	CNY 17.85	CNY 17.15	7.48M
2026-08-18	CNY 17.90	-1.86%	CNY 18.24	CNY 18.24	CNY 17.80	5.77M
2026-08-17	CNY 18.24	+1.33%	CNY 18.00	CNY 18.27	CNY 17.80	4.98M
2026-08-14	CNY 18.00	+0.78%	CNY 17.86	CNY 18.34	CNY 17.79	6.93M
2026-08-13	CNY 17.86	-2.99%	CNY 18.35	CNY 18.47	CNY 17.84	9.38M
2026-08-12	CNY 18.41	+0.49%	CNY 18.30	CNY 18.45	CNY 18.19	4.07M
2026-08-11	CNY 18.32	-2.03%	CNY 18.68	CNY 18.68	CNY 18.23	5.29M
2026-08-10	CNY 18.70	+2.80%	CNY 18.23	CNY 18.71	CNY 18.10	7.51M
2026-08-07	CNY 18.19	-0.76%	CNY 18.28	CNY 18.33	CNY 17.90	7.57M
2026-08-06	CNY 18.33	-1.13%	CNY 18.55	CNY 18.65	CNY 18.17	7.52M
2026-08-05	CNY 18.54	-1.17%	CNY 18.78	CNY 18.83	CNY 18.40	7.38M
2026-08-04	CNY 18.76	-1.21%	CNY 19.01	CNY 19.08	CNY 18.63	6.22M
2026-08-03	CNY 18.99	+1.82%	CNY 18.65	CNY 19.12	CNY 18.57	7.28M
2026-07-31	CNY 18.65	+0.81%	CNY 18.49	CNY 18.72	CNY 18.40	7.29M
2026-07-30	CNY 18.50	-0.11%	CNY 18.48	CNY 18.74	CNY 18.28	6.70M
2026-07-29	CNY 18.52	+1.76%	CNY 18.10	CNY 18.66	CNY 18.10	7.69M
2026-07-28	CNY 18.20	-0.22%	CNY 18.02	CNY 18.21	CNY 17.86	6.13M
2026-07-27	CNY 18.24	+0.33%	CNY 17.91	CNY 18.24	CNY 17.82	8.29M
2026-07-24	CNY 18.18	0.00%	CNY 18.00	CNY 18.64	CNY 17.98	9.13M
2026-07-23	CNY 18.18	+3.00%	CNY 17.57	CNY 18.33	CNY 17.57	5.50M
2026-07-22	CNY 17.65	+0.57%	CNY 17.55	CNY 17.74	CNY 17.29	4.89M
2026-07-21	CNY 17.55	+1.21%	CNY 17.36	CNY 17.70	CNY 17.34	6.20M
2026-07-20	CNY 17.34	+1.11%	CNY 17.26	CNY 17.57	CNY 17.05	5.66M
2026-07-17	CNY 17.15	-2.33%	CNY 17.56	CNY 17.65	CNY 17.02	5.14M
2026-07-16	CNY 17.56	+1.33%	CNY 17.22	CNY 17.64	CNY 17.12	4.32M
2026-07-15	CNY 17.33	+1.46%	CNY 16.94	CNY 17.37	CNY 16.94	4.07M
2026-07-14	CNY 17.08	-1.67%	CNY 17.40	CNY 17.44	CNY 16.83	5.80M
2026-07-13	CNY 17.37	-4.87%	CNY 18.35	CNY 18.38	CNY 17.33	7.03M
2026-07-10	CNY 18.26	+3.40%	CNY 17.56	CNY 18.78	CNY 17.42	7.73M
2026-07-09	CNY 17.66	-0.11%	CNY 17.64	CNY 17.76	CNY 17.11	5.59M
2026-07-08	CNY 17.68	-2.00%	CNY 18.05	CNY 18.13	CNY 17.65	4.68M
2026-07-07	CNY 18.04	-3.43%	CNY 18.73	CNY 18.73	CNY 17.93	5.29M
2026-07-06	CNY 18.68	-0.32%	CNY 18.75	CNY 18.97	CNY 18.55	5.30M
2026-07-03	CNY 18.74	+3.65%	CNY 18.10	CNY 18.95	CNY 18.08	7.41M
2026-07-02	CNY 18.08	0.00%	CNY 18.01	CNY 18.46	CNY 17.91	5.94M
2026-07-01	CNY 18.08	+3.73%	CNY 17.37	CNY 18.37	CNY 17.37	9.45M
2026-06-30	CNY 17.43	+0.98%	CNY 17.21	CNY 17.45	CNY 17.14	5.55M
2026-06-29	CNY 17.26	-0.29%	CNY 17.28	CNY 17.55	CNY 17.02	6.04M
2026-06-26	CNY 17.31	-3.62%	CNY 17.96	CNY 17.96	CNY 17.28	5.73M
2026-06-25	CNY 17.96	-1.32%	CNY 18.25	CNY 18.28	CNY 17.80	4.55M
2026-06-24	CNY 18.20	-1.62%	CNY 18.60	CNY 18.63	CNY 18.06	4.35M
2026-06-23	CNY 18.50	-3.90%	CNY 19.00	CNY 19.20	CNY 18.41	5.25M
2026-06-22	CNY 19.25	+2.83%	CNY 18.68	CNY 19.26	CNY 18.13	6.63M
2026-06-18	CNY 18.72	-2.90%	CNY 19.20	CNY 19.25	CNY 18.72	5.66M
2026-06-17	CNY 19.28	-0.77%	CNY 19.36	CNY 19.53	CNY 19.20	4.39M
2026-06-16	CNY 19.43	-0.66%	CNY 19.56	CNY 19.57	CNY 19.22	4.18M
2026-06-15	CNY 19.56	+1.66%	CNY 19.18	CNY 19.61	CNY 19.10	5.19M
2026-06-12	CNY 19.24	+2.45%	CNY 18.88	CNY 19.34	CNY 18.78	8.67M
2026-06-11	CNY 18.78	-1.52%	CNY 18.88	CNY 19.00	CNY 18.47	6.51M
2026-06-10	CNY 19.07	-2.10%	CNY 19.34	CNY 19.59	CNY 18.79	7.67M
2026-06-09	CNY 19.48	-1.02%	CNY 19.75	CNY 19.77	CNY 19.26	4.65M
2026-06-08	CNY 19.68	-3.05%	CNY 19.95	CNY 20.07	CNY 19.39	6.37M
2026-06-05	CNY 20.30	-1.98%	CNY 20.66	CNY 20.74	CNY 20.25	5.56M
2026-06-04	CNY 20.71	+0.53%	CNY 20.52	CNY 20.80	CNY 20.46	3.24M
2026-06-03	CNY 20.60	-1.01%	CNY 20.80	CNY 20.92	CNY 20.50	2.69M
2026-06-02	CNY 20.81	-1.37%	CNY 21.10	CNY 21.23	CNY 20.73	3.41M
2026-06-01	CNY 21.10	+3.18%	CNY 20.39	CNY 21.19	CNY 20.39	4.49M
2026-05-29	CNY 20.45	-1.78%	CNY 20.93	CNY 20.93	CNY 20.38	4.13M
2026-05-28	CNY 20.82	-0.57%	CNY 20.93	CNY 21.06	CNY 20.41	4.28M
2026-05-27	CNY 20.94	-2.51%	CNY 21.42	CNY 21.59	CNY 20.80	4.26M
2026-05-26	CNY 21.48	-1.06%	CNY 21.71	CNY 21.71	CNY 21.11	4.65M

China Marine Information Electronics Co., Ltd. Class A 600764

China Marine Information Electronics Co., Ltd. Class A 600764

Historical data (last year, daily)