Aerospace Hi-Tech Holding Group Co., Ltd. - 000901.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.56	20.78	20.78	21.26	20.08	92.83M
November 06, 2025	20.61	20.3	20.3	20.72	19.88	71.24M
November 05, 2025	20.75	20.71	20.71	21.37	20.52	83.87M
November 04, 2025	20.9	21.25	21.25	21.82	20.53	140.17M
November 03, 2025	19	20.98	20.98	20.98	18.72	102.88M
October 31, 2025	20.2	19.07	19.07	20.21	19.05	101.17M
October 30, 2025	19.75	20.63	20.63	21.6	19.5	129.44M
October 29, 2025	19.51	19.67	19.67	20.36	19.29	92.5M
October 28, 2025	18.81	20.01	20.01	20.74	18.66	125.87M
October 27, 2025	18.63	19.27	19.27	20.47	18.34	150.43M
October 24, 2025	18.62	18.62	18.62	18.62	18.62	32.38M
October 23, 2025	16.71	16.93	16.93	17.26	16.1	41.04M
October 22, 2025	16.68	16.7	16.7	16.95	16.51	19.65M
October 21, 2025	16.66	16.8	16.8	17	16.56	32.77M
October 20, 2025	16.41	16.53	16.53	17	16.36	24.26M
October 17, 2025	16.75	16.32	16.32	16.98	16.21	29.71M
October 16, 2025	17.2	16.81	16.81	17.2	16.75	24.23M
October 15, 2025	17.09	17.25	17.25	17.46	16.61	34.58M
October 14, 2025	17.38	17.19	17.19	17.76	17.1	41.26M
October 13, 2025	16.12	17.29	17.29	17.5	16.12	40.99M
October 10, 2025	17.5	17.14	17.14	17.5	17.02	38.41M
October 09, 2025	16.9	17.59	17.59	17.77	16.51	61.11M
September 30, 2025	16.58	16.79	16.79	16.97	16.41	40.39M
September 29, 2025	16.53	16.41	16.41	16.61	15.92	41.08M
September 26, 2025	16.21	16.49	16.49	16.87	16.13	59.88M
September 25, 2025	16.1	16.26	16.26	16.43	16	34.72M
September 24, 2025	15.78	16.02	16.02	16.1	15.7	29.04M
September 23, 2025	16	15.69	15.69	16.15	15.31	28.02M
September 22, 2025	15.74	16.05	16.05	16.05	15.67	21.68M
September 19, 2025	15.99	15.83	15.83	16.3	15.78	26.64M
September 18, 2025	16.2	15.93	15.93	16.5	15.81	39.05M
September 17, 2025	16.25	16.24	16.24	16.3	16.15	23.77M
September 16, 2025	16.09	16.21	16.21	16.24	15.96	22.56M
September 15, 2025	16.39	16.11	16.11	16.39	16.07	24.08M
September 12, 2025	16.4	16.29	16.29	16.55	16.26	29.71M
September 11, 2025	16.07	16.38	16.38	16.4	15.87	32.98M
September 10, 2025	15.93	16.07	16.07	16.29	15.93	21.8M
September 09, 2025	16.35	15.96	15.96	16.43	15.9	32.49M
September 08, 2025	16.32	16.4	16.4	16.78	15.98	52.21M
September 05, 2025	15.89	16.14	16.14	16.16	15.5	40.49M
September 04, 2025	16.01	15.87	15.87	16.8	15.44	57.51M
September 03, 2025	18.28	16.43	16.43	18.48	16.43	76.15M
September 02, 2025	19	18.26	18.26	19.01	18	63.99M
September 01, 2025	19.67	19.15	19.15	19.68	18.7	82.24M
August 29, 2025	18.41	19.87	19.87	20.21	18.26	139.81M
August 28, 2025	18.36	18.44	18.44	18.63	18	49.05M
August 27, 2025	18.91	18.18	18.18	18.99	18.18	62.43M
August 26, 2025	19.23	18.78	18.78	19.24	18.52	63.68M
August 25, 2025	18.32	19.23	19.23	19.5	18.14	112.56M
August 22, 2025	18.06	18.31	18.31	18.32	18.04	55.43M
August 21, 2025	18.4	18.08	18.08	18.5	18	74.63M
August 20, 2025	18.86	18.57	18.57	19.49	18.25	98.95M
August 19, 2025	19.97	19.1	19.1	19.97	19.08	131.78M
August 18, 2025	19.11	20.7	20.7	21.3	18.88	199M
August 15, 2025	21.2	19.82	19.82	21.58	19.82	202.26M
August 14, 2025	22.09	22.02	22.02	22.82	21.26	236.55M
August 13, 2025	19.16	21.07	21.07	21.07	19.16	88.81M
August 12, 2025	20.52	19.15	19.15	20.52	18.65	242.26M
August 11, 2025	17.81	18.65	18.65	18.65	17.7	54.56M
August 08, 2025	15.42	16.95	16.95	16.95	15.42	77.29M

Aerospace Hi-Tech Holding Group Co., Ltd. (000901.SZ) SHZ