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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	22.2	21.37	21.37	22.25	21.36	46.72M
December 10, 2025	21.98	22.33	22.33	22.53	21.52	47.72M
December 09, 2025	21.21	22.19	22.19	23.35	21.1	70.64M
December 08, 2025	21.46	21.59	21.59	22.5	21.35	75.47M
December 05, 2025	20.77	21.53	21.53	21.72	20.55	61.06M
December 04, 2025	20.02	20.88	20.88	21.49	20.02	56.18M
December 03, 2025	20.52	20.29	20.29	21.17	19.56	51.24M
December 02, 2025	20.76	20.44	20.44	20.77	20.16	29.33M
December 01, 2025	19.71	20.77	20.77	21.3	19.71	55.48M
November 28, 2025	19.1	19.47	19.47	19.48	18.82	25.53M
November 27, 2025	19.23	19.01	19.01	19.55	18.97	21.49M
November 26, 2025	20.18	19.33	19.33	20.18	19.26	22.76M
November 25, 2025	19.53	19.93	19.93	20.28	19.38	23.53M
November 24, 2025	19.19	19.56	19.56	19.86	19.08	24.66M
November 21, 2025	19.62	18.94	18.94	19.97	18.89	26.84M
November 20, 2025	19.94	19.88	19.88	20.38	19.72	24.09M
November 19, 2025	19.95	19.79	19.79	20.1	19.57	19.5M
November 18, 2025	20.83	20	20	20.87	19.76	32.08M
November 17, 2025	20.88	20.9	20.9	21.33	20.56	27.59M
November 14, 2025	21.21	20.96	20.96	21.44	20.71	29.48M
November 13, 2025	20.57	21.6	21.6	22.15	20.47	52.55M
November 12, 2025	20.46	21.11	21.11	21.29	20.14	35.13M
November 11, 2025	21.13	20.61	20.61	21.3	20.51	30.52M
November 10, 2025	21.79	21.1	21.1	22	20.83	39.57M
November 07, 2025	21.5	21.79	21.79	22.5	21.38	56.81M
November 06, 2025	21.8	21.53	21.53	21.85	21.33	55.66M
November 05, 2025	19.1	22.53	22.53	23.4	19.02	103.16M
November 04, 2025	19.63	19.53	19.53	19.95	19.3	52.89M
November 03, 2025	19.85	20.85	20.85	21.38	19.34	62.99M
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

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