China Aerospace Times Electronics CO., LTD. (SHA:600879)
China flag China · Delayed Price · Currency is CNY
11.44
+0.39 (3.53%)
Oct 24, 2025, 2:45 PM CST

SHA:600879 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202511.3012.0511.3011.5111.514.16%136,463,500
Oct 23, 202511.0611.0610.7011.0511.05-0.09%34,125,453
Oct 22, 202511.2611.3311.0211.0611.06-1.95%45,142,933
Oct 21, 202511.3811.4711.2411.2811.28-0.35%36,689,329
Oct 20, 202511.2411.5611.2011.3211.322.35%51,313,600
Oct 17, 202511.5711.6711.0411.0611.06-4.16%61,283,179
Oct 16, 202511.7611.8911.4811.5411.54-2.04%51,123,953
Oct 15, 202511.5611.8011.5011.7811.781.29%48,696,322
Oct 14, 202511.6912.1111.5911.6311.63-0.51%79,427,586
Oct 13, 202511.2011.8411.1511.6911.691.39%74,439,970
Oct 10, 202511.8011.8911.4411.5311.53-2.37%74,403,207
Oct 9, 202511.5711.8311.5711.8111.811.20%80,584,696
Sep 30, 202511.2411.7211.2311.6711.674.01%105,775,934
Sep 29, 202511.2511.3311.1011.2211.22-0.27%64,110,995
Sep 26, 202511.2011.4711.1211.2511.25-0.09%81,488,263
Sep 25, 202510.8911.3310.7811.2611.263.30%100,717,859
Sep 24, 202510.8010.9710.6710.9010.900.18%53,154,943
Sep 23, 202510.7110.9710.5710.8810.881.40%82,436,423
Sep 22, 202510.4110.7710.3310.7310.732.78%81,755,020
Sep 19, 202510.3010.6510.2910.4410.441.16%62,103,523
Sep 18, 202510.4210.5510.2510.3210.32-1.15%66,291,032
Sep 17, 202510.4010.4810.2710.4410.440.38%50,370,736
Sep 16, 202510.5010.5910.3210.4010.40-1.23%48,716,716
Sep 15, 202510.7010.7610.5010.5310.531.45%78,009,621
Sep 12, 202510.4810.5810.3810.3810.38-0.76%51,114,716
Sep 11, 202510.2810.4810.1710.4610.461.75%61,286,567
Sep 10, 202510.2110.3810.2110.2810.280.78%43,182,096
Sep 9, 202510.4610.5010.1810.2010.20-2.95%67,366,875
Sep 8, 202510.4810.5910.2610.5110.511.84%87,056,966
Sep 5, 202510.2010.3710.1010.3210.321.28%66,699,764
Sep 4, 202510.4910.5310.0110.1910.19-2.86%113,823,733
Sep 3, 202511.3611.3810.4510.4910.49-7.17%146,232,779
Sep 2, 202511.7011.7311.0211.3011.30-3.25%120,675,149
Sep 1, 202512.1012.1311.5011.6811.68-3.07%153,256,352
Aug 29, 202511.6712.0711.5512.0512.053.17%208,888,476
Aug 28, 202511.7111.9711.2811.6811.682.37%173,562,164
Aug 27, 202511.7211.9711.4011.4111.41-2.65%154,146,329
Aug 26, 202511.9912.1111.6711.7211.72-1.60%165,243,972
Aug 25, 202511.3112.1611.1611.9111.915.59%249,110,751
Aug 22, 202511.0211.2810.8811.2811.282.45%119,393,462
Aug 21, 202511.1411.1810.9711.0111.01-1.17%89,717,396
Aug 20, 202510.9711.2910.9311.1411.142.11%151,632,367
Aug 19, 202511.0011.0410.8810.9110.91-1.18%89,278,435
Aug 18, 202510.9911.1810.9411.0411.040.45%124,238,536
Aug 15, 202510.8611.0110.8510.9910.990.27%97,409,854
Aug 14, 202511.2711.2710.7810.9610.96-3.18%170,971,817
Aug 13, 202511.2711.5911.1811.3211.320.44%153,809,634
Aug 12, 202511.6011.6011.1511.2711.27-3.51%204,179,733
Aug 11, 202511.4911.8711.3911.6811.683.18%260,768,955
Aug 8, 202511.2111.6011.1211.3211.320.71%197,304,754