Aerospace Intelligent Manufacturing Technology Co., Ltd. - 300446.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 31, 2025	20.63	19.99	19.99	20.86	19.84	55.39M
October 30, 2025	20.08	20.93	20.93	21.53	19.69	88.7M
October 29, 2025	19	19.87	19.87	20.98	18.9	86.76M
October 28, 2025	18.35	18.26	18.26	18.62	18.18	23.47M
October 27, 2025	18.22	18.59	18.59	18.86	17.97	40.35M
October 24, 2025	18.25	18.14	18.14	18.91	18.05	42.01M
October 23, 2025	17.66	17.76	17.76	17.76	17.33	14.71M
October 22, 2025	17.49	17.8	17.8	18.08	17.38	23.33M
October 21, 2025	17.61	17.54	17.54	17.92	17.51	22.72M
October 20, 2025	17.27	17.33	17.33	17.35	17.04	12M
October 17, 2025	17.25	17.07	17.07	17.58	17.06	16.15M
October 16, 2025	17.57	17.29	17.29	17.65	17.22	20.39M
October 15, 2025	17.59	17.73	17.73	18.07	17.51	38.45M
October 14, 2025	17.12	16.83	16.83	17.17	16.74	9.27M
October 13, 2025	16.56	17.11	17.11	17.17	16.42	11.45M
October 10, 2025	17.02	17.01	17.01	17.1	16.9	8.33M
October 09, 2025	16.85	17.06	17.06	17.12	16.75	9.39M
September 30, 2025	16.72	16.81	16.81	16.93	16.68	7.43M
September 29, 2025	16.56	16.72	16.72	16.82	16.33	7.99M
September 26, 2025	16.62	16.57	16.57	16.84	16.51	7.48M
September 25, 2025	16.87	16.64	16.64	16.92	16.62	8.23M
September 24, 2025	16.58	16.9	16.9	16.91	16.5	8.56M
September 23, 2025	16.85	16.63	16.63	16.9	16.25	10.97M
September 22, 2025	16.86	16.89	16.89	16.94	16.69	7.88M
September 19, 2025	17.08	16.86	16.86	17.19	16.85	10.75M
September 18, 2025	17.29	17.07	17.07	17.55	16.88	17.36M
September 17, 2025	17.3	17.22	17.22	17.34	17.12	9.79M
September 16, 2025	17.11	17.24	17.24	17.28	16.95	10.18M
September 15, 2025	17.4	17.11	17.11	17.4	17.1	9.75M
September 12, 2025	17.21	17.28	17.28	17.61	17.11	14.54M
September 11, 2025	16.86	17.21	17.21	17.22	16.73	12.2M
September 10, 2025	16.88	16.89	16.89	17.15	16.82	8.35M
September 09, 2025	17.18	16.91	16.91	17.22	16.81	9.32M
September 08, 2025	17.33	17.18	17.18	17.38	17.02	12.42M
September 05, 2025	16.78	17.32	17.32	17.33	16.66	14.31M
September 04, 2025	17	16.77	16.77	17.2	16.43	13.28M
September 03, 2025	17.74	16.92	16.92	17.76	16.88	14.24M
September 02, 2025	18.18	17.62	17.62	18.18	17.33	18.39M
September 01, 2025	18.28	18.12	18.12	18.39	18.05	13.96M
August 29, 2025	18.33	18.33	18.33	18.55	18.14	16.55M
August 28, 2025	18.12	18.32	18.32	18.43	17.64	20.15M
August 27, 2025	18.72	18.09	18.09	18.76	18.08	23.81M
August 26, 2025	18.85	18.71	18.71	18.88	18.55	19.46M
August 25, 2025	18.86	18.99	18.99	19	18.48	32.56M
August 22, 2025	18.54	18.78	18.78	18.8	18.5	18.37M
August 21, 2025	18.72	18.56	18.56	18.87	18.44	20.19M
August 20, 2025	18.43	18.6	18.6	18.6	18.16	16.89M
August 19, 2025	18.56	18.5	18.5	18.68	18.2	17.36M
August 18, 2025	18.5	18.53	18.53	18.69	18.4	18.48M
August 15, 2025	18.1	18.38	18.38	18.4	18.02	14.25M
August 14, 2025	18.55	18.1	18.1	18.58	17.97	18.49M
August 13, 2025	18.5	18.5	18.5	18.72	18.4	17.81M
August 12, 2025	18.63	18.45	18.45	18.93	18.25	24.75M
August 11, 2025	18.63	18.75	18.75	19.05	18.51	29.28M
August 08, 2025	18.26	18.75	18.75	19.1	18.2	43.11M
August 07, 2025	18.21	18.31	18.31	18.53	17.99	22.98M
August 06, 2025	18.04	18.28	18.28	18.35	18.04	22.69M
August 05, 2025	17.68	18.18	18.18	18.48	17.66	30.73M
August 04, 2025	17.11	17.67	17.67	17.68	17.07	14.42M
August 01, 2025	17.4	17.25	17.25	17.49	17.15	11.53M

Aerospace Intelligent Manufacturing Technology Co., Ltd. (300446.SZ) SHZ