Aerospace Intelligent Manufacturing Technology Co., Ltd. (300446.SZ) SHZ
22.00
-0.17(-0.77%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
22.00
-0.17(-0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 22.03 | 22 | 22 | 22.41 | 21.87 | 10.67M |
| March 12, 2026 | 22.56 | 22.17 | 22.17 | 22.65 | 22.05 | 13.25M |
| March 11, 2026 | 23.08 | 22.66 | 22.66 | 23.15 | 22.61 | 13.48M |
| March 10, 2026 | 22.51 | 22.97 | 22.97 | 23.35 | 22.51 | 8.83M |
| March 09, 2026 | 22.71 | 22.6 | 22.6 | 22.73 | 22.03 | 15.51M |
| March 06, 2026 | 22.51 | 23 | 23 | 23.26 | 22.4 | 15.28M |
| March 05, 2026 | 23.01 | 22.75 | 22.75 | 23.29 | 22.46 | 14.7M |
| March 04, 2026 | 24.28 | 22.42 | 22.42 | 24.28 | 22.27 | 11.96M |
| March 03, 2026 | 24.62 | 23.15 | 23.15 | 24.69 | 22.61 | 31.36M |
| March 02, 2026 | 24.11 | 24.82 | 24.82 | 24.88 | 24.08 | 32.05M |
| February 27, 2026 | 24.28 | 24.3 | 24.3 | 24.55 | 24.2 | 15.8M |
| February 26, 2026 | 24.23 | 24.39 | 24.39 | 24.39 | 23.92 | 19.72M |
| February 25, 2026 | 23.5 | 24.29 | 24.29 | 24.41 | 23.36 | 25.26M |
| February 24, 2026 | 23.45 | 23.52 | 23.52 | 23.67 | 23.15 | 12.77M |
| February 13, 2026 | 23.32 | 23.26 | 0 | 23.71 | 23.24 | 10.95M |
| February 12, 2026 | 23.4 | 23.31 | 0 | 23.58 | 23.22 | 10.81M |
| February 11, 2026 | 23.66 | 23.44 | 0 | 23.88 | 23.41 | 11.71M |
| February 10, 2026 | 24.06 | 23.67 | 0 | 24.06 | 23.61 | 14M |
| February 09, 2026 | 23.73 | 24.1 | 0 | 24.2 | 23.66 | 19.33M |
| February 06, 2026 | 23.36 | 23.44 | 0 | 23.74 | 23.19 | 13.36M |
| February 05, 2026 | 23.67 | 23.46 | 0 | 23.9 | 23.32 | 13.33M |
| February 04, 2026 | 23.82 | 23.81 | 0 | 24.1 | 23.53 | 17.56M |
| February 03, 2026 | 23.38 | 23.91 | 0 | 23.95 | 23.15 | 19.84M |
| February 02, 2026 | 23.3 | 23.16 | 0 | 23.95 | 23.16 | 14.72M |
| January 30, 2026 | 23.64 | 23.45 | 0 | 23.89 | 23.11 | 19.12M |
| January 29, 2026 | 23.76 | 23.83 | 0 | 24.26 | 23.51 | 21.19M |
| January 28, 2026 | 24.26 | 23.86 | 0 | 24.54 | 23.73 | 20.47M |
| January 27, 2026 | 24.16 | 24.37 | 0 | 24.46 | 23.61 | 22.75M |
| January 26, 2026 | 25.8 | 24.21 | 0 | 25.8 | 24.07 | 41.98M |
| January 23, 2026 | 24.93 | 25.93 | 0 | 26 | 24.79 | 50.15M |
| January 22, 2026 | 24.3 | 24.88 | 0 | 25.05 | 24.3 | 31.38M |
| January 21, 2026 | 24.14 | 24.3 | 0 | 24.59 | 24.14 | 22.36M |
| January 20, 2026 | 25.54 | 24.36 | 0 | 25.75 | 24.02 | 40.99M |
| January 19, 2026 | 25.25 | 25.54 | 0 | 25.81 | 25.18 | 30.25M |
| January 16, 2026 | 25.8 | 25.59 | 0 | 25.95 | 25.21 | 37.25M |
| January 15, 2026 | 26.19 | 25.46 | 0 | 26.31 | 25.06 | 49.68M |
| January 14, 2026 | 26.76 | 26.63 | 0 | 27.84 | 26.05 | 71.7M |
| January 13, 2026 | 29.98 | 27 | 0 | 29.98 | 26.66 | 84.35M |
| January 12, 2026 | 28.8 | 30.69 | 0 | 32 | 28.12 | 89.59M |
| January 09, 2026 | 27.56 | 28.66 | 0 | 30.99 | 26.92 | 96.71M |
| January 08, 2026 | 26.06 | 27.46 | 0 | 28.29 | 25.95 | 92.71M |
| January 07, 2026 | 25.2 | 26.6 | 0 | 26.61 | 24.58 | 85.85M |
| January 06, 2026 | 24.59 | 25.56 | 0 | 25.79 | 24.41 | 64.76M |
| January 05, 2026 | 25.33 | 24.71 | 0 | 25.33 | 24.01 | 55.26M |
| December 31, 2025 | 24.56 | 25.34 | 0 | 25.55 | 23.9 | 69.71M |
| December 30, 2025 | 24.79 | 24.56 | 0 | 25.78 | 24.36 | 62.12M |
| December 29, 2025 | 24.86 | 25.24 | 0 | 26.14 | 24.49 | 64.73M |
| December 26, 2025 | 25.81 | 25.55 | 0 | 26.35 | 25.15 | 90.59M |
| December 25, 2025 | 24.55 | 26.36 | 0 | 26.43 | 24.3 | 102.56M |
| December 24, 2025 | 23.37 | 25.03 | 0 | 25.4 | 23.2 | 101.56M |
| December 23, 2025 | 24.41 | 23.51 | 0 | 25.46 | 23.31 | 104.07M |
| December 22, 2025 | 25.67 | 24.39 | 0 | 25.8 | 24.33 | 116.25M |
| December 19, 2025 | 23.23 | 26.25 | 0 | 27.08 | 23.2 | 158.43M |
| December 18, 2025 | 21.66 | 22.57 | 0 | 22.89 | 21.53 | 62.03M |
| December 17, 2025 | 21.72 | 21.95 | 0 | 22.94 | 21.52 | 41.88M |
| December 16, 2025 | 21.83 | 21.67 | 0 | 22.26 | 21.01 | 40.97M |
| December 15, 2025 | 21.79 | 22.01 | 0 | 22.48 | 21.46 | 44.18M |
| December 12, 2025 | 21.32 | 21.94 | 0 | 22.65 | 21.32 | 51.69M |
| December 11, 2025 | 22.2 | 21.37 | 0 | 22.25 | 21.36 | 46.72M |
| December 10, 2025 | 21.98 | 22.33 | 0 | 22.53 | 21.52 | 47.72M |