Shanghai Aerospace Automobile Electromechanical Co., Ltd. - 600151.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.7	14.6	14.6	14.94	14.6	44.61M
February 12, 2026	15.19	14.65	14.65	15.35	14.61	73.45M
February 11, 2026	15.39	15.27	15.27	15.83	15.26	66.09M
February 10, 2026	16	15.42	15.42	16.1	15.01	75.94M
February 09, 2026	15.92	16.04	16.04	16.28	15.92	78.62M
February 06, 2026	15.67	15.61	15.61	16.25	15.39	73.82M
February 05, 2026	16	15.9	15.9	16.47	15.65	91.29M
February 04, 2026	15.6	16.37	16.37	16.67	15.6	153.02M
February 03, 2026	15.1	15.75	15.75	15.75	14.92	121.86M
February 02, 2026	15.18	15.01	15.01	15.49	15	79.55M
January 30, 2026	14.91	15.09	15.09	15.39	14.71	73.17M
January 29, 2026	14.93	15.08	15.08	15.41	14.56	95.5M
January 28, 2026	15.14	14.92	14.92	15.36	14.78	79.47M
January 27, 2026	15.15	15.24	15.24	15.55	14.85	113.91M
January 26, 2026	17	15.41	15.41	17.25	15.41	195.78M
January 23, 2026	16.1	17.12	17.12	17.5	15.9	216.04M
January 22, 2026	15.58	16.1	16.1	16.27	15.5	149.58M
January 21, 2026	15.72	15.58	15.58	16.66	15.55	176.71M
January 20, 2026	16.73	16.23	16.23	17.39	15.26	246.57M
January 19, 2026	16.37	16.4	16.4	17.7	16.37	241.51M
January 16, 2026	20.56	18.19	18.19	20.91	17.93	316.57M
January 15, 2026	19	19.91	19.91	20.51	18.41	330.65M
January 14, 2026	19.5	18.83	18.83	20.2	18.46	268.51M
January 13, 2026	22.79	20.51	20.51	22.8	20.51	187.24M
January 12, 2026	21.2	22.79	22.79	22.79	20.8	294.28M
January 09, 2026	21.5	20.72	20.72	22.2	20.39	293.42M
January 08, 2026	18.66	20.35	20.35	20.78	18.63	279.88M
January 07, 2026	18.82	19	19	20.11	18.56	234.33M
January 06, 2026	19.09	19.71	19.71	20.46	18.31	356.56M
January 05, 2026	17.48	19.31	19.31	19.31	16.18	310.87M
December 31, 2025	17.41	17.55	17.55	18.1	16.98	275.37M
December 30, 2025	18.57	17.3	17.3	19.59	17.14	357.42M
December 29, 2025	16.4	18.29	18.29	18.29	15.86	319.7M
December 26, 2025	16.46	16.63	16.63	16.94	16	261.47M
December 25, 2025	15.86	16.45	16.45	16.88	15.68	264.77M
December 24, 2025	14.45	15.9	15.9	16.3	14.45	297.23M
December 23, 2025	18.1	16.06	16.06	18.2	16.06	256.12M
December 22, 2025	18.89	17.84	17.84	19	17.77	218.96M
December 19, 2025	18.85	18.88	18.88	19.37	18.4	251.52M
December 18, 2025	17.71	18.98	18.98	19.34	17.21	294.8M
December 17, 2025	16.8	18.12	18.12	18.6	16.52	313.25M
December 16, 2025	16.68	17.18	17.18	18.26	15.28	373.39M
December 15, 2025	16	16.94	16.94	16.94	15.87	140.97M
December 12, 2025	14.03	15.4	15.4	15.4	13.73	293.56M
December 11, 2025	14.3	14	14	14.5	13.63	202.69M
December 10, 2025	14.64	14.28	14.28	14.99	13.9	252.08M
December 09, 2025	13.15	14.83	14.83	14.83	12.83	318.93M
December 08, 2025	14	13.48	13.48	14.97	13.29	401.17M
December 05, 2025	13	13.65	13.65	13.65	12.52	293.92M
December 04, 2025	11.28	12.41	12.41	12.41	11.28	89.11M
December 03, 2025	10.29	11.28	11.28	11.28	9.73	250.26M
December 02, 2025	9.57	10.25	10.25	10.68	9.46	182.31M
December 01, 2025	9.45	9.71	9.71	10.19	9.45	167.83M
November 28, 2025	8.47	9.3	9.3	9.3	8.35	77.51M
November 27, 2025	8.62	8.45	8.45	8.76	8.3	39.29M
November 26, 2025	9.11	8.62	8.62	9.11	8.56	47.52M
November 25, 2025	8.88	9.03	9.03	9.14	8.72	55.38M
November 24, 2025	8.55	8.88	8.88	9	8.55	58.22M
November 21, 2025	8.62	8.52	8.52	8.96	8.52	38.98M
November 20, 2025	8.41	8.78	8.78	9.03	8.4	48.04M

Shanghai Aerospace Automobile Electromechanical Co., Ltd. (600151.SS) SHH