Skip to main content
logo
Aerospace Intelligent Manufacturing Technology Co., Ltd. (SHE:300446)
China flag China · Delayed Price · Currency is CNY
17.00
-0.07 (-0.41%)
Sep 19, 2025, 12:44 PM CST

SHE:300446 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202517.2117.5516.8817.0717.07-0.87%17,358,400
Sep 17, 202517.3017.3417.1217.2217.22-0.12%9,789,597
Sep 16, 202517.1117.2816.9517.2417.240.76%10,183,021
Sep 15, 202517.4017.4017.1017.1117.11-0.98%9,746,652
Sep 12, 202517.2117.6117.1117.2817.280.41%14,539,700
Sep 11, 202516.8617.2216.7317.2117.211.89%12,197,329
Sep 10, 202516.8817.1516.8216.8916.89-0.12%8,348,531
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
Sep 4, 202517.0017.2016.4316.7716.77-0.89%13,279,415
Sep 3, 202517.7417.7616.8816.9216.92-3.97%14,241,812
Sep 2, 202518.1818.1817.3317.6217.62-2.76%18,394,640
Sep 1, 202518.2818.3918.0518.1218.12-1.15%13,960,400
Aug 29, 202518.3318.5518.1418.3318.330.05%16,551,624
Aug 28, 202518.1218.4317.6418.3218.321.27%20,149,498
Aug 27, 202518.7218.7618.0818.0918.09-3.31%23,813,310
Aug 26, 202518.8518.8818.5518.7118.71-1.47%19,458,395
Aug 25, 202518.8619.0018.4818.9918.991.12%32,563,007
Aug 22, 202518.5418.8018.5018.7818.781.19%18,374,355
Aug 21, 202518.7218.8718.4418.5618.56-0.22%20,185,051
Aug 20, 202518.4318.6018.1618.6018.600.54%16,885,933
Aug 19, 202518.5618.6818.2018.5018.50-0.16%17,363,040
Aug 18, 202518.5018.6918.4018.5318.530.82%18,476,462
Aug 15, 202518.1018.4018.0218.3818.381.55%14,254,020
Aug 14, 202518.5518.5817.9718.1018.10-2.16%18,485,793
Aug 13, 202518.5018.7218.4018.5018.500.27%17,807,019
Aug 12, 202518.6318.9318.2518.4518.45-1.60%24,749,925
Aug 11, 202518.6319.0518.5118.7518.75-29,284,833
Aug 8, 202518.2619.1018.2018.7518.752.40%43,113,735
Aug 7, 202518.2118.5317.9918.3118.310.16%22,975,537
Aug 6, 202518.0418.3518.0418.2818.280.55%22,694,911
Aug 5, 202517.6818.4817.6618.1818.182.89%30,734,174
Aug 4, 202517.1117.6817.0717.6717.672.43%14,416,100
Aug 1, 202517.4017.4917.1517.2517.25-0.81%11,530,618
Jul 31, 202517.6617.8717.3117.3917.39-2.03%14,204,107
Jul 30, 202517.6918.2517.5017.7517.75-22,995,984
Jul 29, 202517.5917.9417.3317.7517.750.85%19,489,860
Jul 28, 202517.5117.6317.3717.6017.600.86%12,405,834
Jul 25, 202517.5017.5217.3217.4517.45-0.29%8,317,602
Jul 24, 202517.3017.5317.2517.5017.501.21%11,485,082
Jul 23, 202517.6617.6817.2217.2917.29-2.21%16,695,300
Jul 22, 202517.8817.8817.5417.6817.68-1.06%20,283,047
Jul 21, 202517.4118.1117.4017.8717.873.59%32,199,268
Jul 18, 202517.2717.3117.1217.2517.25-0.17%9,852,979
Jul 17, 202517.0117.2816.9517.2817.281.71%14,885,591
Jul 16, 202516.9317.0816.9216.9916.990.18%8,380,700
Jul 15, 202517.0817.1916.8116.9616.96-0.82%8,889,550
Jul 14, 202517.0017.1616.9417.1017.100.65%7,854,050
Jul 11, 202516.9517.0816.7516.9916.990.35%10,625,588