China Aerospace Times Electronics CO., LTD. (SHA:600879)
China · Delayed Price · Currency is CNY 12.05
+0.37 (3.17%)
Aug 29, 2025, 3:00 PM CST
SHA:600879 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11.67 | 12.07 | 11.55 | 12.05 | 12.05 | 3.17% | 208,888,476 |
| Aug 28, 2025 | 11.71 | 11.97 | 11.28 | 11.68 | 11.68 | 2.37% | 173,562,164 |
| Aug 27, 2025 | 11.72 | 11.97 | 11.40 | 11.41 | 11.41 | -2.65% | 154,146,329 |
| Aug 26, 2025 | 11.99 | 12.11 | 11.67 | 11.72 | 11.72 | -1.60% | 165,243,972 |
| Aug 25, 2025 | 11.31 | 12.16 | 11.16 | 11.91 | 11.91 | 5.59% | 249,110,751 |
| Aug 22, 2025 | 11.02 | 11.28 | 10.88 | 11.28 | 11.28 | 2.45% | 119,393,462 |
| Aug 21, 2025 | 11.14 | 11.18 | 10.97 | 11.01 | 11.01 | -1.17% | 89,717,396 |
| Aug 20, 2025 | 10.97 | 11.29 | 10.93 | 11.14 | 11.14 | 2.11% | 151,632,367 |
| Aug 19, 2025 | 11.00 | 11.04 | 10.88 | 10.91 | 10.91 | -1.18% | 89,278,435 |
| Aug 18, 2025 | 10.99 | 11.18 | 10.94 | 11.04 | 11.04 | 0.45% | 124,238,536 |
| Aug 15, 2025 | 10.86 | 11.01 | 10.85 | 10.99 | 10.99 | 0.27% | 97,409,854 |
| Aug 14, 2025 | 11.27 | 11.27 | 10.78 | 10.96 | 10.96 | -3.18% | 170,971,817 |
| Aug 13, 2025 | 11.27 | 11.59 | 11.18 | 11.32 | 11.32 | 0.44% | 153,809,634 |
| Aug 12, 2025 | 11.60 | 11.60 | 11.15 | 11.27 | 11.27 | -3.51% | 204,179,733 |
| Aug 11, 2025 | 11.49 | 11.87 | 11.39 | 11.68 | 11.68 | 3.18% | 260,768,955 |
| Aug 8, 2025 | 11.21 | 11.60 | 11.12 | 11.32 | 11.32 | 0.71% | 197,304,754 |
| Aug 7, 2025 | 11.19 | 11.66 | 10.97 | 11.24 | 11.24 | 1.54% | 269,882,062 |
| Aug 6, 2025 | 10.98 | 11.25 | 10.98 | 11.07 | 11.07 | 0.09% | 218,788,123 |
| Aug 5, 2025 | 11.29 | 11.40 | 11.00 | 11.06 | 11.06 | 2.50% | 346,656,800 |
| Aug 4, 2025 | 9.82 | 10.79 | 9.82 | 10.79 | 10.79 | 9.99% | 119,988,558 |
| Aug 1, 2025 | 10.03 | 10.05 | 9.77 | 9.81 | 9.81 | -2.10% | 72,616,820 |
| Jul 31, 2025 | 10.14 | 10.24 | 9.98 | 10.02 | 10.02 | -1.28% | 54,496,296 |
| Jul 30, 2025 | 10.38 | 10.46 | 10.07 | 10.15 | 10.15 | -2.31% | 67,449,210 |
| Jul 29, 2025 | 10.31 | 10.40 | 10.20 | 10.39 | 10.39 | 0.68% | 68,152,956 |
| Jul 28, 2025 | 9.98 | 10.36 | 9.98 | 10.32 | 10.32 | 3.51% | 100,716,714 |
| Jul 25, 2025 | 10.04 | 10.04 | 9.88 | 9.97 | 9.97 | -0.70% | 39,016,927 |
| Jul 24, 2025 | 9.91 | 10.06 | 9.90 | 10.04 | 10.04 | 1.21% | 50,500,776 |
| Jul 23, 2025 | 10.10 | 10.11 | 9.89 | 9.92 | 9.92 | -1.98% | 62,235,272 |
| Jul 22, 2025 | 10.18 | 10.24 | 10.03 | 10.12 | 10.12 | -0.78% | 49,081,683 |
| Jul 21, 2025 | 10.17 | 10.27 | 10.11 | 10.20 | 10.20 | 0.29% | 50,883,694 |
| Jul 18, 2025 | 10.08 | 10.20 | 9.98 | 10.17 | 10.17 | 0.79% | 55,591,806 |
| Jul 17, 2025 | 9.89 | 10.11 | 9.85 | 10.09 | 10.09 | 2.02% | 59,188,181 |
| Jul 16, 2025 | 9.96 | 9.98 | 9.85 | 9.89 | 9.89 | -0.30% | 34,197,748 |
| Jul 15, 2025 | 10.01 | 10.07 | 9.86 | 9.92 | 9.92 | -1.00% | 42,865,631 |
| Jul 14, 2025 | 10.07 | 10.15 | 10.00 | 10.02 | 10.02 | -0.50% | 34,844,894 |
| Jul 11, 2025 | 10.03 | 10.12 | 9.92 | 10.07 | 10.07 | 0.20% | 35,131,320 |
| Jul 10, 2025 | 10.01 | 10.10 | 9.91 | 10.05 | 10.05 | -0.20% | 44,211,041 |
| Jul 9, 2025 | 10.19 | 10.31 | 10.06 | 10.07 | 10.07 | -1.08% | 43,786,130 |
| Jul 8, 2025 | 10.18 | 10.22 | 10.10 | 10.18 | 10.18 | -0.29% | 36,348,004 |
| Jul 7, 2025 | 10.03 | 10.34 | 9.98 | 10.21 | 10.21 | 1.79% | 59,660,824 |
| Jul 4, 2025 | 10.10 | 10.18 | 9.95 | 10.03 | 10.03 | -0.69% | 50,389,186 |
| Jul 3, 2025 | 10.10 | 10.29 | 10.08 | 10.10 | 10.10 | -0.30% | 49,819,610 |
| Jul 2, 2025 | 10.27 | 10.27 | 10.06 | 10.13 | 10.13 | -1.65% | 59,972,000 |
| Jul 1, 2025 | 10.58 | 10.59 | 10.22 | 10.30 | 10.30 | -1.62% | 102,932,964 |
| Jun 30, 2025 | 9.88 | 10.58 | 9.83 | 10.47 | 10.47 | 7.16% | 170,725,555 |
| Jun 27, 2025 | 9.70 | 9.89 | 9.70 | 9.77 | 9.77 | 0.93% | 72,255,499 |
| Jun 26, 2025 | 9.63 | 9.94 | 9.58 | 9.68 | 9.68 | 0.52% | 102,573,963 |
| Jun 25, 2025 | 9.26 | 9.81 | 9.24 | 9.63 | 9.63 | 3.77% | 116,481,303 |
| Jun 24, 2025 | 9.10 | 9.37 | 9.05 | 9.28 | 9.28 | 0.11% | 66,919,838 |
| Jun 23, 2025 | 9.14 | 9.34 | 9.10 | 9.27 | 9.27 | 1.87% | 64,378,251 |