Skip to main content
logo
China Aerospace Times Electronics CO., LTD. (SHA:600879)
China flag China · Delayed Price · Currency is CNY
23.20
+0.69 (3.07%)
Apr 15, 2026, 3:00 PM CST

SHA:600879 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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