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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	12.36	12.82	12.82	13.35	12.27	46.89M
July 03, 2025	12.19	12.45	12.45	12.9	12.19	32.3M
July 02, 2025	12.18	12.02	12.02	12.19	11.96	13M
July 01, 2025	12.46	12.23	12.23	12.49	12.13	20.11M
June 30, 2025	11.91	12.39	12.39	12.41	11.91	25.52M
June 27, 2025	11.88	11.89	11.89	12.01	11.82	14.71M
June 26, 2025	11.76	11.87	11.87	12.03	11.76	20.93M
June 25, 2025	11.44	11.75	11.75	11.79	11.4	19.57M
June 24, 2025	11.27	11.44	11.44	11.48	11.23	13.81M
June 23, 2025	10.99	11.41	11.41	11.45	10.98	13.4M
June 20, 2025	11.11	10.98	10.98	11.18	10.94	10.18M
June 19, 2025	11.38	11.17	11.17	11.38	11.09	12.24M
June 18, 2025	11.51	11.4	11.4	11.59	11.4	10.82M
June 17, 2025	11.45	11.51	11.51	11.53	11.38	9.39M
June 16, 2025	11.6	11.46	11.46	11.63	11.35	9.75M
June 13, 2025	11.65	11.54	11.54	11.74	11.46	16.48M
June 12, 2025	11.66	11.61	11.61	11.72	11.56	9.13M
June 11, 2025	11.7	11.69	11.69	11.81	11.66	10.53M
June 10, 2025	11.89	11.79	11.79	12.04	11.6	18.09M
June 09, 2025	11.78	11.92	11.92	12.05	11.75	20.05M
June 06, 2025	11.84	11.79	11.79	12.12	11.77	18.37M
June 05, 2025	11.85	11.83	11.83	12.01	11.79	15.3M
June 04, 2025	11.79	11.94	11.94	12.39	11.77	19.96M
June 03, 2025	11.88	11.83	11.83	12.12	11.78	21.31M
May 30, 2025	11.86	11.83	11.83	11.99	11.62	18.24M
May 29, 2025	11.49	11.87	11.87	11.97	11.49	21.6M
May 28, 2025	11.71	11.51	11.51	11.8	11.48	19.38M
May 27, 2025	11.94	11.76	11.76	11.97	11.59	22.83M
May 26, 2025	11.9	11.94	11.94	12	11.69	17.48M

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