Skip to main content
logo
Aerospace Intelligent Manufacturing Technology Co., Ltd. (SHE:300446)
China flag China · Delayed Price · Currency is CNY
18.94
-0.94 (-4.73%)
Nov 21, 2025, 3:04 PM CST

SHE:300446 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202519.6219.9718.8918.9418.94-4.73%26,837,820
Nov 20, 202519.9420.3819.7219.8819.880.45%24,087,800
Nov 19, 202519.9520.1019.5719.7919.79-1.05%19,495,620
Nov 18, 202520.8320.8719.7620.0020.00-4.31%31,832,160
Nov 17, 202520.8821.3320.5620.9020.90-0.29%27,594,230
Nov 14, 202521.2121.4420.7120.9620.96-2.96%29,480,500
Nov 13, 202520.5722.1520.4721.6021.602.32%52,545,670
Nov 12, 202520.4621.2920.1421.1121.112.43%35,133,360
Nov 11, 202521.1321.3020.5120.6120.61-2.32%30,522,710
Nov 10, 202521.7922.0020.8321.1021.10-3.17%39,570,520
Nov 7, 202521.5022.5021.3821.7921.791.21%56,814,560
Nov 6, 202521.8021.8521.3321.5321.53-4.44%55,661,470
Nov 5, 202519.1023.4019.0222.5322.5315.36%103,151,900
Nov 4, 202519.6319.9519.3019.5319.53-6.33%52,885,260
Nov 3, 202519.8521.3819.3420.8520.854.30%62,990,830
Oct 31, 202520.6320.8619.8419.9919.99-4.49%55,386,360
Oct 30, 202520.0821.5319.6920.9320.935.33%88,698,750
Oct 29, 202519.0020.9818.9019.8719.878.82%86,754,360
Oct 28, 202518.3518.6218.1818.2618.26-1.78%23,468,350
Oct 27, 202518.2218.8617.9718.5918.592.48%40,349,140
Oct 24, 202518.2518.9118.0518.1418.142.14%42,012,590
Oct 23, 202517.6617.7617.3317.7617.76-0.22%14,706,140
Oct 22, 202517.4918.0817.3817.8017.801.48%23,046,290
Oct 21, 202517.6117.9217.5117.5417.541.21%22,721,380
Oct 20, 202517.2717.3517.0417.3317.331.52%12,003,910
Oct 17, 202517.2517.5817.0617.0717.07-1.27%15,994,960
Oct 16, 202517.5717.6517.2217.2917.29-2.48%20,382,780
Oct 15, 202517.5918.0717.5117.7317.735.35%38,454,580
Oct 14, 202517.1217.1716.7416.8316.83-1.64%9,271,910
Oct 13, 202516.5617.1716.4217.1117.110.59%11,449,550
Oct 10, 202517.0217.1016.9017.0117.01-0.29%8,325,799
Oct 9, 202516.8517.1216.7517.0617.061.49%9,393,560
Sep 30, 202516.7216.9316.6816.8116.810.54%7,432,251
Sep 29, 202516.5616.8216.3316.7216.720.91%7,989,225
Sep 26, 202516.6216.8416.5116.5716.57-0.42%7,481,220
Sep 25, 202516.8716.9216.6216.6416.64-1.54%8,127,075
Sep 24, 202516.5816.9116.5016.9016.901.62%8,558,117
Sep 23, 202516.8516.9016.2516.6316.63-1.54%10,973,520
Sep 22, 202516.8616.9416.6916.8916.890.18%7,803,000
Sep 19, 202517.0817.1916.8516.8616.86-1.23%10,744,400
Sep 18, 202517.2917.5516.8817.0717.07-0.87%17,358,400
Sep 17, 202517.3017.3417.1217.2217.22-0.12%9,693,697
Sep 16, 202517.1117.2816.9517.2417.240.76%10,183,020
Sep 15, 202517.4017.4017.1017.1117.11-0.98%9,745,652
Sep 12, 202517.2117.6117.1117.2817.280.41%14,539,700
Sep 11, 202516.8617.2216.7317.2117.211.89%11,943,920
Sep 10, 202516.8817.1516.8216.8916.89-0.12%8,224,031
Sep 9, 202517.1817.2216.8116.9116.91-1.57%9,321,200
Sep 8, 202517.3317.3817.0217.1817.18-0.81%12,417,210
Sep 5, 202516.7817.3316.6617.3217.323.28%14,305,300