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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	8.51	8.4	8.4	8.63	8.36	16.95M
November 18, 2025	8.6	8.55	8.55	8.63	8.33	30.01M
November 17, 2025	8.98	8.64	8.64	8.98	8.6	32.36M
November 14, 2025	8.68	8.76	8.76	8.94	8.66	23.82M
November 13, 2025	8.75	8.77	8.77	8.9	8.69	21.9M
November 12, 2025	8.8	8.77	8.77	8.86	8.56	29.1M
November 11, 2025	8.68	8.88	8.88	9	8.66	40.26M
November 10, 2025	8.72	8.66	8.66	8.83	8.6	24.74M
November 07, 2025	8.53	8.73	8.73	8.73	8.45	28.01M
November 06, 2025	8.44	8.53	8.53	8.7	8.44	26.38M
November 05, 2025	8.3	8.5	8.5	8.59	8.27	28.89M
November 04, 2025	8.28	8.4	8.4	8.44	8.21	30.24M
November 03, 2025	8.22	8.28	8.28	8.28	8.08	25.24M
October 31, 2025	8.2	8.24	8.24	8.45	8.15	41.37M
October 30, 2025	8.19	8.07	8.07	8.28	8.07	21.19M
October 29, 2025	8.1	8.14	8.14	8.18	8.02	16.59M
October 28, 2025	8.03	8.11	8.11	8.26	7.92	25.56M
October 27, 2025	7.96	8.02	8.02	8.15	7.88	20.87M
October 24, 2025	8.1	8.05	8.05	8.28	7.9	36.55M
October 23, 2025	7.81	7.88	7.88	7.89	7.68	14.53M
October 22, 2025	7.81	7.87	7.87	7.98	7.75	15M
October 21, 2025	7.65	7.83	7.83	8.05	7.65	26.5M
October 20, 2025	7.55	7.6	7.6	7.67	7.53	9.91M
October 17, 2025	7.77	7.51	7.51	7.86	7.49	23.29M
October 16, 2025	7.99	7.81	7.81	8.06	7.77	19.02M
October 15, 2025	7.96	8.02	8.02	8.03	7.8	16.28M
October 14, 2025	8.06	7.98	7.98	8.21	7.92	19.95M
October 13, 2025	7.74	8.06	8.06	8.23	7.62	26.57M
October 10, 2025	8.24	8.07	8.07	8.28	8.04	19.39M
October 09, 2025	8.15	8.28	8.28	8.29	8.13	22.5M
September 30, 2025	8.13	8.18	8.18	8.22	8.06	19.65M
September 29, 2025	8.04	8.18	8.18	8.18	7.9	21.26M
September 26, 2025	7.98	8.04	8.04	8.23	7.96	19.79M
September 25, 2025	8.11	8.01	8.01	8.12	7.98	15.23M

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