Skip to main content
logo
Aerospace Intelligent Manufacturing Technology Co., Ltd. (SHE:300446)
China flag China · Delayed Price · Currency is CNY
20.02
-0.91 (-4.35%)
Oct 31, 2025, 2:50 PM CST

SHE:300446 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202518.2520.8618.2520.0520.05-4.20%52,241,357
Oct 30, 202520.0821.5319.6920.9320.935.33%88,698,758
Oct 29, 202519.0020.9818.9019.8719.878.82%86,757,663
Oct 28, 202518.3518.6218.1818.2618.26-1.78%23,468,355
Oct 27, 202518.2218.8617.9718.5918.592.48%40,349,146
Oct 24, 202518.2518.9118.0518.1418.142.14%42,012,598
Oct 23, 202517.6617.7617.3317.7617.76-0.22%14,706,145
Oct 22, 202517.4918.0817.3817.8017.801.48%23,325,592
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%16,145,866
Oct 16, 202517.5717.6517.2217.2917.29-2.48%20,385,082
Oct 15, 202517.5918.0717.5117.7317.735.35%38,455,888
Oct 14, 202517.1217.1716.7416.8316.83-1.64%9,271,910
Oct 13, 202516.5617.1716.4217.1117.110.59%11,449,551
Oct 10, 202517.0217.1016.9017.0117.01-0.29%8,326,899
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%8,225,275
Sep 24, 202516.5816.9116.5016.9016.901.62%8,558,117
Sep 23, 202516.8516.9016.2516.6316.63-1.54%10,973,525
Sep 22, 202516.8616.9416.6916.8916.890.18%7,882,200
Sep 19, 202517.0817.1916.8516.8616.86-1.23%10,745,605
Sep 18, 202517.2917.5516.8817.0717.07-0.87%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