Skip to main content
logo
Aerospace Intelligent Manufacturing Technology Co., Ltd. (SHE:300446)
China flag China · Delayed Price · Currency is CNY
24.30
-0.09 (-0.37%)
At close: Feb 27, 2026

SHE:300446 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202624.2824.5524.2024.3024.30-0.37%15,801,730
Feb 26, 202624.2324.3923.9224.3924.390.41%19,714,310
Feb 25, 202623.5024.4123.3624.2924.293.27%25,258,290
Feb 24, 202623.4523.6723.1523.5223.521.12%12,553,950
Feb 13, 202623.3223.7123.2423.2623.26-0.21%10,713,600
Feb 12, 202623.4023.5823.2223.3123.31-0.55%10,811,901
Feb 11, 202623.6623.8823.4123.4423.44-0.97%11,710,610
Feb 10, 202624.0624.0623.6123.6723.67-1.78%14,002,840
Feb 9, 202623.7324.2023.6624.1024.102.82%19,332,930
Feb 6, 202623.3623.7423.1923.4423.44-0.09%13,355,830
Feb 5, 202623.6723.9023.3223.4623.46-1.47%13,324,670
Feb 4, 202623.8224.1023.5323.8123.81-0.42%17,554,700
Feb 3, 202623.3823.9523.1523.9123.913.24%19,834,700
Feb 2, 202623.3023.9523.1623.1623.16-1.24%14,719,010
Jan 30, 202623.6423.8923.1123.4523.45-1.59%19,121,727
Jan 29, 202623.7624.2623.5123.8323.83-0.13%21,193,580
Jan 28, 202624.2624.5423.7323.8623.86-2.09%20,472,470
Jan 27, 202624.1624.4623.6124.3724.370.66%22,748,470
Jan 26, 202625.8025.8024.0724.2124.21-6.63%41,592,170
Jan 23, 202624.9326.0024.7925.9325.934.22%50,147,930
Jan 22, 202624.3025.0524.3024.8824.882.39%31,377,990
Jan 21, 202624.1424.5924.1424.3024.30-0.25%22,355,287
Jan 20, 202625.5425.7524.0224.3624.36-4.62%40,985,200
Jan 19, 202625.2525.8125.1825.5425.54-0.20%30,245,010
Jan 16, 202625.8025.9525.2125.5925.590.51%37,251,220
Jan 15, 202626.1926.3125.0625.4625.46-4.39%49,677,390
Jan 14, 202626.7627.8426.0526.6326.63-1.37%71,695,230
Jan 13, 202629.9829.9826.6627.0027.00-12.02%84,346,450
Jan 12, 202628.8032.0028.1230.6930.697.08%89,582,900
Jan 9, 202627.5630.9926.9228.6628.664.37%96,712,660
Jan 8, 202626.0628.2925.9527.4627.463.23%92,706,600
Jan 7, 202625.2026.6124.5826.6026.604.07%85,846,350
Jan 6, 202624.5925.7924.4125.5625.563.44%64,763,500
Jan 5, 202625.3325.3324.0124.7124.71-2.49%54,733,181
Dec 31, 202524.5625.5523.9025.3425.343.18%69,706,560
Dec 30, 202524.7925.7824.3624.5624.56-2.69%62,115,000
Dec 29, 202524.8626.1424.4925.2425.24-1.21%64,733,985
Dec 26, 202525.8126.3525.1525.5525.55-3.07%90,589,913
Dec 25, 202524.5526.4324.3026.3626.365.31%102,548,500
Dec 24, 202523.3725.4023.2025.0325.036.47%100,385,428
Dec 23, 202524.4125.4623.3123.5123.51-3.61%103,003,026
Dec 22, 202525.6725.8024.3324.3924.39-7.09%116,243,000
Dec 19, 202523.2327.0823.2026.2526.2516.30%157,524,900
Dec 18, 202521.6622.8921.5322.5722.572.82%62,033,650
Dec 17, 202521.7222.9421.5221.9521.951.29%41,874,630
Dec 16, 202521.8322.2621.0121.6721.67-1.54%40,969,030
Dec 15, 202521.7922.4821.4622.0122.010.32%44,175,030
Dec 12, 202521.3222.6521.3221.9421.942.67%51,694,750
Dec 11, 202522.2022.2521.3621.3721.37-4.30%46,723,320
Dec 10, 202521.9822.5321.5222.3322.330.63%47,716,590