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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	16.25	15.41	15.41	16.41	15.3	145.35M
August 06, 2025	14.92	16.09	16.09	16.09	14.91	145.54M
August 05, 2025	13.5	14.63	14.63	14.63	13.4	116.53M
August 04, 2025	12.8	13.3	13.3	13.37	12.75	37.46M
August 01, 2025	13.06	12.88	12.88	13.1	12.68	31.53M
July 31, 2025	13.01	13.13	13.13	13.49	12.99	39.81M
July 30, 2025	13.25	13.09	13.09	13.37	12.88	34.47M
July 29, 2025	12.95	13.25	13.25	13.25	12.85	36.75M
July 28, 2025	12.8	12.99	12.99	13.19	12.8	33.44M
July 25, 2025	12.86	12.79	12.79	12.93	12.7	22.95M
July 24, 2025	12.56	12.79	12.79	12.8	12.54	23.8M
July 23, 2025	12.72	12.62	12.62	12.88	12.59	24.17M
July 22, 2025	12.81	12.79	12.79	12.95	12.69	30.6M
July 21, 2025	12.92	12.85	12.85	12.99	12.76	34.51M
July 18, 2025	12.6	12.91	12.91	13.01	12.58	51.85M
July 17, 2025	12.38	12.77	12.77	13.02	12.27	55.52M
July 16, 2025	12.74	12.42	12.42	12.74	12.32	46.57M
July 15, 2025	12.35	12.75	12.75	12.75	12.15	84.94M
July 14, 2025	12.27	12.3	12.3	12.5	12.21	21.02M
July 11, 2025	12.11	12.27	12.27	12.35	12.04	17.73M
July 10, 2025	12.17	12.1	12.1	12.17	11.97	13.69M
July 09, 2025	12.29	12.16	12.16	12.4	12.08	17.76M
July 08, 2025	12.22	12.23	12.23	12.28	12.16	12M
July 07, 2025	12.19	12.26	12.26	12.33	12.05	13.57M
July 04, 2025	12.31	12.18	12.18	12.34	12.09	15.17M
July 03, 2025	12.07	12.34	12.34	12.52	12.02	23.7M
July 02, 2025	12.27	12.07	12.07	12.27	11.98	20.35M
July 01, 2025	12.42	12.27	12.27	12.47	12.1	24.51M
June 30, 2025	12.09	12.43	12.43	12.48	12.07	35.29M
June 27, 2025	12.08	12.09	12.09	12.23	12.05	24.61M
June 26, 2025	11.85	12.07	12.07	12.37	11.82	43.11M
June 25, 2025	11.41	11.85	11.85	12.2	11.4	36.3M
June 24, 2025	11.39	11.43	11.43	11.48	11.28	13.58M
June 23, 2025	10.92	11.42	11.42	11.43	10.91	17.84M
June 20, 2025	11.02	10.93	10.93	11.05	10.92	9.36M
June 19, 2025	11.36	11.02	11.02	11.36	10.98	14.81M
June 18, 2025	11.46	11.4	11.4	11.55	11.33	13.15M
June 17, 2025	11.24	11.49	11.49	11.6	11.21	16.79M
June 16, 2025	11.2	11.22	11.22	11.29	11.16	9M
June 13, 2025	11.4	11.22	11.22	11.41	11.17	14.69M
June 12, 2025	11.37	11.36	11.36	11.52	11.32	9.16M
June 11, 2025	11.43	11.45	11.45	11.5	11.38	8.69M
June 10, 2025	11.59	11.42	11.42	11.64	11.27	16.86M
June 09, 2025	11.61	11.61	11.61	11.78	11.57	17.52M
June 06, 2025	11.67	11.59	11.59	11.79	11.54	14.92M
June 05, 2025	11.68	11.67	11.67	11.75	11.56	13.48M
June 04, 2025	11.66	11.68	11.68	11.85	11.63	15.69M
June 03, 2025	11.79	11.7	11.7	11.92	11.6	20.76M
May 30, 2025	11.82	11.82	11.82	11.92	11.6	23.3M
May 29, 2025	11.61	11.89	11.89	12	11.61	36.2M
May 28, 2025	11.6	11.61	11.61	11.7	11.5	16.84M
May 27, 2025	11.58	11.6	11.6	11.69	11.35	18.45M
May 26, 2025	11.24	11.58	11.58	11.8	11.16	27.82M

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