China International Marine Containers

中集集团 SZ000039 Forward-adjusted MAIN R Margin-eligible · 2010-03-31

8.60 +0.05 (+0.58%)

Sectors

ThemeCold Chain Logistics +0.44% ThemeBrokerage Investment +0.58% ThemeBank Shareholding +0.36% ThemeCombustible Ice +0.55% ThemeNatural Gas +0.12% IndustryGeneral Machinery -1.06%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

8.56

High

8.67

Low

8.53

Prev close

8.55

Amplitude

1.64%

Volume

10.8M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

8.63

MA10

8.88

MA20

9.05

MA60

8.68

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	8.56	8.67	8.53	8.60	11M
2	2026-09-29	8.51	8.65	8.48	8.55	15M
3	2026-09-28	8.66	8.68	8.50	8.57	19M
4	2026-09-24	8.80	8.85	8.64	8.66	20M
5	2026-09-23	9.05	9.05	8.78	8.79	22M
6	2026-09-22	9.36	9.38	9.01	9.02	26M
7	2026-09-21	9.10	9.37	9.10	9.32	21M
8	2026-09-18	9.15	9.33	9.04	9.15	26M
9	2026-09-17	9.00	9.20	8.97	9.13	15M
10	2026-09-16	9.10	9.14	8.73	9.05	32M
11	2026-09-15	9.20	9.20	8.94	9.09	21M
12	2026-09-14	9.12	9.27	9.06	9.22	21M

52W

Data range

7.19 20.1% 14.20

High/low over the last 250 trading days, and where the price sits.

← Stocks