Skip to main content
logo
China Aerospace Times Electronics CO., LTD. (SHA:600879)
China flag China · Delayed Price · Currency is CNY
21.55
+0.15 (0.70%)
Mar 26, 2026, 2:14 PM CST

SHA:600879 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202621.4021.7121.2021.4021.401.33%98,956,252
Mar 24, 202621.4021.4520.4021.1221.120.67%119,550,303
Mar 23, 202621.0021.9820.7320.9820.98-2.92%142,284,400
Mar 20, 202622.4822.5721.6121.6121.61-3.35%99,344,510
Mar 19, 202622.3322.8922.1822.3622.36-2.32%125,330,300
Mar 18, 202621.9223.0221.7122.8922.895.19%209,814,200
Mar 17, 202622.9123.0221.7321.7621.76-4.14%135,805,800
Mar 16, 202622.9823.2222.2222.7022.70-2.66%143,881,900
Mar 13, 202624.7024.9622.9823.3223.32-6.68%228,281,200
Mar 12, 202625.7725.8024.9224.9924.99-3.48%127,411,600
Mar 11, 202626.5026.5825.7725.8925.89-2.27%137,403,500
Mar 10, 202626.4226.9526.2026.4926.490.95%167,086,700
Mar 9, 202625.5926.3925.4826.2426.240.38%172,391,244
Mar 6, 202626.0026.8325.6526.1426.14-0.23%192,658,700
Mar 5, 202625.6726.4325.5226.2026.203.68%219,503,600
Mar 4, 202623.9925.6723.9025.2725.272.06%147,551,400
Mar 3, 202627.1327.1424.7524.7624.76-8.57%251,066,300
Mar 2, 202626.2027.8526.0127.0827.084.96%327,567,100
Feb 27, 202625.9426.3525.6425.8025.80-0.54%211,002,200
Feb 26, 202625.1926.2224.9125.9425.941.45%255,356,949
Feb 25, 202624.2525.8623.9025.5725.576.28%273,546,199
Feb 24, 202624.0924.4023.9024.0624.060.42%120,899,000
Feb 13, 202624.2124.4923.9623.9623.96-1.03%117,295,174
Feb 12, 202624.7424.7424.1324.2124.21-2.77%184,028,560
Feb 11, 202625.1025.6924.7724.9024.90-0.76%182,414,000
Feb 10, 202625.9625.9624.8525.0925.09-3.91%205,135,486
Feb 9, 202626.3026.4025.6826.1126.111.91%225,883,600
Feb 6, 202625.6126.4325.2425.6225.62-1.80%212,068,600
Feb 5, 202625.7927.1025.6826.0926.09-1.40%195,702,800
Feb 4, 202626.8927.2725.9826.4626.46-2.47%297,253,500
Feb 3, 202626.0527.2825.1627.1327.136.10%395,492,400
Feb 2, 202626.0126.8525.5525.5725.57-0.70%261,650,688
Jan 30, 202625.6826.6625.2525.7525.75-1.34%334,320,196
Jan 29, 202626.8027.7326.0426.1026.10-4.57%389,767,700
Jan 28, 202628.9529.2026.8827.3527.35-5.53%423,597,800
Jan 27, 202627.5029.4527.5028.9528.952.22%443,179,600
Jan 26, 202630.0030.1928.3128.3228.32-9.98%712,972,200
Jan 23, 202628.9031.4628.0331.4631.4610.00%677,119,100
Jan 22, 202626.6629.4826.6628.6028.606.20%663,378,700
Jan 21, 202626.2028.5026.2026.9326.932.36%559,368,600
Jan 20, 202627.0127.3624.4426.3126.31-0.83%472,419,700
Jan 19, 202625.2527.5025.2526.5326.533.39%418,039,700
Jan 16, 202625.1026.9524.8025.6625.66-4.18%584,859,328
Jan 15, 202627.3728.0026.7826.7826.78-9.98%202,032,200
Jan 14, 202627.9131.1027.9029.7529.754.75%747,771,900
Jan 13, 202632.2332.2428.4028.4028.40-10.01%729,710,846
Jan 12, 202630.5031.5630.0031.5631.5610.00%403,764,900
Jan 9, 202627.5028.6927.1128.6928.6910.01%638,593,500
Jan 8, 202623.4826.0823.4726.0826.0810.00%393,034,338
Jan 7, 202623.5024.6622.8023.7123.71-0.92%564,557,200