Skip to main content
logo
China Aerospace Times Electronics CO., LTD. (SHA:600879)
China flag China · Delayed Price · Currency is CNY
26.65
+1.34 (5.29%)
May 8, 2026, 3:00 PM CST

SHA:600879 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202625.1026.1524.8825.76-1.78%133,109,646
May 7, 202625.2525.3924.8825.3125.310.56%162,950,800
May 6, 202624.0825.5024.0325.1725.175.01%197,316,600
Apr 30, 202623.0724.0822.9123.9723.973.90%160,386,200
Apr 29, 202622.5023.3822.4423.0723.073.27%113,903,500
Apr 28, 202623.4023.5022.2722.3422.34-4.49%133,423,700
Apr 27, 202623.4323.8722.9423.3923.39-0.97%149,557,700
Apr 24, 202624.8524.8523.6023.6223.62-5.60%183,517,700
Apr 23, 202625.1025.9324.6025.0225.02-0.75%218,779,900
Apr 22, 202624.6925.3324.6125.2125.21-1.21%177,813,000
Apr 21, 202625.5425.9925.0125.5225.52-0.04%258,223,800
Apr 20, 202623.4925.6623.4925.5325.539.01%305,030,400
Apr 17, 202623.0223.5722.9523.4223.421.12%128,242,400
Apr 16, 202623.2123.5022.6323.1623.16-0.17%154,131,900
Apr 15, 202622.7723.8422.7623.2023.203.07%246,453,100
Apr 14, 202621.5522.6421.3022.5122.515.24%208,471,200
Apr 13, 202621.2221.6521.2121.3921.390.28%74,395,640
Apr 10, 202621.7921.9621.3221.3321.33-1.07%99,896,970
Apr 9, 202621.2922.0921.0521.5621.560.28%132,355,800
Apr 8, 202620.7121.5020.7121.5021.505.60%133,600,300
Apr 7, 202620.8920.9020.2020.3620.36-1.02%74,230,920
Apr 3, 202621.3521.4020.4020.5720.57-2.28%90,670,399
Apr 2, 202621.5822.0620.9321.0521.05-3.22%101,976,437
Apr 1, 202622.6522.6621.5221.7521.75-2.20%153,834,594
Mar 31, 202621.9223.1821.8922.2422.241.74%231,317,700
Mar 30, 202620.8521.9820.8521.8621.863.02%141,639,832
Mar 27, 202621.0021.4020.8021.2221.22-0.42%87,964,922
Mar 26, 202621.7921.8821.0221.3121.31-0.42%123,078,700
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