China Aerospace Times Electronics CO., LTD. (SHA:600879)
China · Delayed Price · Currency is CNY 11.67
+0.45 (4.01%)
Sep 30, 2025, 3:00 PM CST
SHA:600879 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 11.24 | 11.72 | 11.23 | 11.67 | 11.67 | 4.01% | 105,775,934 |
| Sep 29, 2025 | 11.25 | 11.33 | 11.10 | 11.22 | 11.22 | -0.27% | 64,110,995 |
| Sep 26, 2025 | 11.20 | 11.47 | 11.12 | 11.25 | 11.25 | -0.09% | 81,488,263 |
| Sep 25, 2025 | 10.89 | 11.33 | 10.78 | 11.26 | 11.26 | 3.30% | 100,717,859 |
| Sep 24, 2025 | 10.80 | 10.97 | 10.67 | 10.90 | 10.90 | 0.18% | 53,154,943 |
| Sep 23, 2025 | 10.71 | 10.97 | 10.57 | 10.88 | 10.88 | 1.40% | 82,436,423 |
| Sep 22, 2025 | 10.41 | 10.77 | 10.33 | 10.73 | 10.73 | 2.78% | 81,755,020 |
| Sep 19, 2025 | 10.30 | 10.65 | 10.29 | 10.44 | 10.44 | 1.16% | 62,103,523 |
| Sep 18, 2025 | 10.42 | 10.55 | 10.25 | 10.32 | 10.32 | -1.15% | 66,291,032 |
| Sep 17, 2025 | 10.40 | 10.48 | 10.27 | 10.44 | 10.44 | 0.38% | 50,370,736 |
| Sep 16, 2025 | 10.50 | 10.59 | 10.32 | 10.40 | 10.40 | -1.23% | 48,716,716 |
| Sep 15, 2025 | 10.70 | 10.76 | 10.50 | 10.53 | 10.53 | 1.45% | 78,009,621 |
| Sep 12, 2025 | 10.48 | 10.58 | 10.38 | 10.38 | 10.38 | -0.76% | 51,114,716 |
| Sep 11, 2025 | 10.28 | 10.48 | 10.17 | 10.46 | 10.46 | 1.75% | 61,286,567 |
| Sep 10, 2025 | 10.21 | 10.38 | 10.21 | 10.28 | 10.28 | 0.78% | 43,182,096 |
| Sep 9, 2025 | 10.46 | 10.50 | 10.18 | 10.20 | 10.20 | -2.95% | 67,366,875 |
| Sep 8, 2025 | 10.48 | 10.59 | 10.26 | 10.51 | 10.51 | 1.84% | 87,056,966 |
| Sep 5, 2025 | 10.20 | 10.37 | 10.10 | 10.32 | 10.32 | 1.28% | 66,699,764 |
| Sep 4, 2025 | 10.49 | 10.53 | 10.01 | 10.19 | 10.19 | -2.86% | 113,823,733 |
| Sep 3, 2025 | 11.36 | 11.38 | 10.45 | 10.49 | 10.49 | -7.17% | 146,232,779 |
| Sep 2, 2025 | 11.70 | 11.73 | 11.02 | 11.30 | 11.30 | -3.25% | 120,675,149 |
| Sep 1, 2025 | 12.10 | 12.13 | 11.50 | 11.68 | 11.68 | -3.07% | 153,256,352 |
| 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 |