Skip to main content
logo
Beijing Shenzhou Aerospace Software Technology Co., ltd (SHA:688562)
China flag China · Delayed Price · Currency is CNY
22.22
+0.07 (0.32%)
At close: Feb 27, 2026

SHA:688562 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202622.0522.5122.0522.2222.220.32%4,600,099
Feb 26, 202622.1322.2821.7622.1522.150.23%4,545,919
Feb 25, 202621.6822.2721.6622.1022.101.94%4,913,286
Feb 24, 202622.2322.3821.6421.6821.68-1.45%4,981,730
Feb 13, 202622.2622.4921.9422.0022.00-1.21%4,527,839
Feb 12, 202622.2022.4122.1022.2722.270.32%4,010,937
Feb 11, 202622.3722.6322.1722.2022.20-0.76%4,593,626
Feb 10, 202622.6022.6422.1622.3722.37-0.58%4,667,918
Feb 9, 202622.3722.6522.2422.5022.502.37%5,726,804
Feb 6, 202622.0022.4421.8221.9821.98-0.90%5,134,067
Feb 5, 202622.5222.8622.1522.1822.18-2.55%6,352,536
Feb 4, 202622.7523.0322.3922.7622.76-0.39%7,599,688
Feb 3, 202622.3522.9322.1622.8522.853.39%8,690,208
Feb 2, 202622.5523.0522.0222.1022.10-1.60%7,710,403
Jan 30, 202622.5122.8622.1422.4622.46-0.97%8,509,224
Jan 29, 202622.4723.3022.3122.6822.68-0.04%9,836,499
Jan 28, 202623.2123.7522.5422.6922.69-2.66%10,293,900
Jan 27, 202622.9123.3422.3123.3123.311.88%12,997,670
Jan 26, 202624.6524.7322.6122.8822.88-7.48%19,606,380
Jan 23, 202624.0025.3623.8124.7324.737.80%26,180,880
Jan 22, 202622.5023.0622.4322.9422.942.78%10,577,720
Jan 21, 202622.6223.0122.2122.3222.32-2.28%10,396,240
Jan 20, 202624.2024.3322.4722.8422.84-5.62%16,237,498
Jan 19, 202623.7024.6523.3624.2024.201.26%15,552,770
Jan 16, 202624.5325.0823.6623.9023.90-1.85%17,976,630
Jan 15, 202625.8025.8123.9324.3524.35-7.59%22,570,260
Jan 14, 202625.8027.8025.7026.3526.351.93%29,016,820
Jan 13, 202629.4129.4125.7325.8525.85-12.96%32,145,647
Jan 12, 202626.8130.8726.7829.7029.7011.78%32,928,770
Jan 9, 202626.0728.3826.0426.5726.571.07%30,844,090
Jan 8, 202624.1126.8724.0526.2926.296.44%29,951,590
Jan 7, 202623.9424.7023.1024.7024.702.70%22,989,580
Jan 6, 202623.4424.2622.8624.0524.051.65%22,617,872
Jan 5, 202624.0624.3523.0123.6623.66-0.92%21,326,378
Dec 31, 202523.1524.4023.1523.8823.882.45%25,474,780
Dec 30, 202523.5025.1322.8723.3123.31-1.85%27,436,950
Dec 29, 202523.9024.2023.2923.7523.75-2.34%20,370,410
Dec 26, 202522.8225.5822.7524.3224.326.62%38,416,740
Dec 25, 202520.4824.6820.4522.8122.8110.46%34,292,280
Dec 24, 202520.2320.6719.9320.6520.652.69%13,942,450
Dec 23, 202521.3021.3019.8220.1120.11-5.63%17,896,120
Dec 22, 202522.2222.3421.1721.3121.31-2.69%15,914,330
Dec 19, 202521.5222.8021.5221.9021.901.77%16,838,148
Dec 18, 202520.7922.2520.6321.5221.522.53%17,370,140
Dec 17, 202521.6022.4120.4220.9920.99-4.16%17,326,870
Dec 16, 202522.5022.6921.3021.9021.90-3.86%20,040,240
Dec 15, 202520.6923.6820.3622.7822.789.73%27,636,125
Dec 12, 202520.3921.3720.1720.7620.761.86%16,594,620
Dec 11, 202520.7320.9720.3520.3820.38-2.07%12,327,950
Dec 10, 202520.5321.6020.1720.8120.810.63%18,316,620