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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 31, 2025	17.66	17.39	17.39	17.87	17.31	14.2M
July 30, 2025	17.69	17.75	17.75	18.25	17.5	23M
July 29, 2025	17.59	17.75	17.75	17.94	17.33	19.49M
July 28, 2025	17.51	17.6	17.6	17.63	17.37	12.41M
July 25, 2025	17.5	17.45	17.45	17.52	17.32	8.32M
July 24, 2025	17.3	17.5	17.5	17.53	17.25	11.49M
July 23, 2025	17.66	17.29	17.29	17.68	17.22	16.7M
July 22, 2025	17.88	17.68	17.68	17.88	17.54	20.28M
July 21, 2025	17.41	17.87	17.87	18.11	17.4	32.2M
July 18, 2025	17.27	17.25	17.25	17.31	17.12	9.85M
July 17, 2025	17.01	17.28	17.28	17.28	16.95	14.89M
July 16, 2025	16.93	16.99	16.99	17.08	16.92	8.38M
July 15, 2025	17.08	16.96	16.96	17.19	16.81	8.89M
July 14, 2025	17	17.1	17.1	17.16	16.94	7.85M
July 11, 2025	16.95	16.99	16.99	17.08	16.75	10.63M
July 10, 2025	16.91	16.93	16.93	17.23	16.81	12.41M
July 09, 2025	17	16.82	16.82	17.1	16.81	7.76M
July 08, 2025	16.69	17	17	17.03	16.65	9.63M
July 07, 2025	16.81	16.69	16.69	16.81	16.65	5.72M
July 04, 2025	17.04	16.82	16.82	17.05	16.8	7.34M
July 03, 2025	16.97	17.05	17.05	17.2	16.94	7.41M
July 02, 2025	17.19	16.99	16.99	17.19	16.85	9.4M
July 01, 2025	17.31	17.19	17.19	17.31	17.11	9.18M
June 30, 2025	16.92	17.32	17.32	17.32	16.92	15.38M
June 27, 2025	17.05	16.9	16.9	17.15	16.88	10.55M
June 26, 2025	16.92	16.84	16.84	17.05	16.78	11.84M
June 25, 2025	16.7	16.9	16.9	16.93	16.62	13.9M
June 24, 2025	16.29	16.7	16.7	16.73	16.25	10.89M
June 23, 2025	15.92	16.27	16.27	16.29	15.88	6.83M

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