Shaanxi Aerospace Power Hi-Tech Co., Ltd. - 600343.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.85	14.95	14.95	15.24	14.72	15.53M
September 25, 2025	15.17	14.9	14.9	15.17	14.89	13.51M
September 24, 2025	14.65	15.08	15.08	15.09	14.38	30.58M
September 23, 2025	14.78	14.78	14.78	14.8	14.35	18.52M
September 22, 2025	14.04	14.84	14.84	15.05	13.75	29.59M
September 19, 2025	13.95	14.12	14.12	14.23	13.94	8.12M
September 18, 2025	14.13	14.03	14.03	14.42	13.86	12.42M
September 17, 2025	14.32	14.23	14.23	14.42	14.12	7.46M
September 16, 2025	14.01	14.32	14.32	14.4	13.88	12.59M
September 15, 2025	14.19	14.01	14.01	14.25	14.01	10.09M
September 12, 2025	14.43	14.35	14.35	14.53	14.31	10.5M
September 11, 2025	14.3	14.48	14.48	14.68	14.1	17.71M
September 10, 2025	14.32	14.23	14.23	14.51	14.2	11.39M
September 09, 2025	14.2	14.43	14.43	14.88	13.9	30.18M
September 08, 2025	13.53	14.22	14.22	14.43	13.28	26.71M
September 05, 2025	13.4	13.4	13.4	13.47	13.18	13.56M
September 04, 2025	13.54	13.47	13.47	13.77	13.15	16.76M
September 03, 2025	14.25	13.44	13.44	14.31	13.41	20.43M
September 02, 2025	14.5	14.25	14.25	14.56	13.87	22.53M
September 01, 2025	15.03	14.51	14.51	15.03	14.43	23.74M
August 29, 2025	14.9	15.03	15.03	15.08	14.75	17.59M
August 28, 2025	14.64	15.03	15.03	15.04	14.18	31.88M
August 27, 2025	15.47	14.56	14.56	15.6	14.48	33.71M
August 26, 2025	15.58	15.48	15.48	15.75	15.2	30.51M
August 25, 2025	14.97	15.53	15.53	15.57	14.86	48.28M
August 22, 2025	14.95	14.94	14.94	14.95	14.44	31.79M
August 21, 2025	14.79	14.85	14.85	15.01	14.71	18.15M
August 20, 2025	14.75	14.85	14.85	15.05	14.65	21.17M
August 19, 2025	15.21	14.76	14.76	15.21	14.71	27.69M
August 18, 2025	14.98	15.21	15.21	15.43	14.98	28.52M
August 15, 2025	14.69	15.09	15.09	15.56	14.57	41.44M
August 14, 2025	15.47	14.69	14.69	15.56	14.69	43.72M
August 13, 2025	15.03	15.61	15.61	16.12	14.97	49.45M
August 12, 2025	15.68	15.04	15.04	16.52	14.86	50.32M
August 11, 2025	15.6	15.84	15.84	16.16	15.45	37.95M
August 08, 2025	15.3	15.44	15.44	16.04	15.18	43.96M
August 07, 2025	16	15.38	15.38	16.03	15.25	48.83M
August 06, 2025	15.9	16.27	16.27	16.9	15.78	45.99M
August 05, 2025	16.5	16.06	16.06	16.5	15.85	47.93M
August 04, 2025	15.52	16.66	16.66	16.7	15.52	59.65M
August 01, 2025	15	15.77	15.77	16	14.27	68M
July 31, 2025	14.61	14.92	14.92	15.28	14.6	38.32M
July 30, 2025	14.7	14.78	14.78	15.52	14.49	59.44M
July 29, 2025	14.85	14.86	14.86	15.14	14.51	54.75M
July 28, 2025	13.75	14.85	14.85	15.22	13.75	68.73M
July 25, 2025	13.58	13.84	13.84	13.94	13.53	27.38M
July 24, 2025	13.67	13.59	13.59	13.74	13.47	24.41M
July 23, 2025	13.65	13.68	13.68	14.06	13.4	36.3M
July 22, 2025	13.78	13.69	13.69	14.04	13.6	33.93M
July 21, 2025	13.81	13.95	13.95	14.24	13.52	67.32M
July 18, 2025	12.53	13.81	13.81	13.81	12.45	53.7M
July 17, 2025	12.31	12.55	12.55	12.57	12.24	13.89M
July 16, 2025	12.59	12.3	12.3	12.61	12.29	15.72M
July 15, 2025	12.74	12.57	12.57	12.86	12.42	21.27M
July 14, 2025	12.48	12.97	12.97	13.03	12.41	30.21M
July 11, 2025	12.54	12.4	12.4	12.54	12.3	12.3M
July 10, 2025	12.44	12.53	12.53	12.62	12.31	16.11M
July 09, 2025	12.8	12.58	12.58	12.88	12.49	19.01M
July 08, 2025	12.56	12.8	12.8	13	12.46	20.67M
July 07, 2025	12.82	12.64	12.64	12.94	12.48	20.82M

Shaanxi Aerospace Power Hi-Tech Co., Ltd. (600343.SS) SHH