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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.1	31.55	31.55	32.87	31.52	33M
February 12, 2026	33.01	32.25	32.25	33.28	32.01	50.99M
February 11, 2026	36.03	33.89	33.89	37.18	33.88	70.28M
February 10, 2026	36.68	36.11	36.11	37.26	33.5	84.82M
February 09, 2026	35.11	36.7	36.7	37.75	34.76	89.91M
February 06, 2026	35	34.32	34.32	36.02	34.2	41.78M
February 05, 2026	34.6	35.95	35.95	36.99	34.2	49.11M
February 04, 2026	36.93	35.46	35.46	37.77	34.96	67.41M
February 03, 2026	37	37.25	37.25	38.51	34	82.93M
February 02, 2026	37.21	36.51	36.51	39.39	36.5	64.72M
January 30, 2026	35.14	36.37	36.37	38	35.1	63.43M
January 29, 2026	34.21	35.8	35.8	36.58	34.16	58.91M
January 28, 2026	34.5	34.26	34.26	35.69	33.03	49.27M
January 27, 2026	32	34.14	34.14	34.34	31.5	53M
January 26, 2026	35.18	32.47	32.47	35.32	32.47	60.81M
January 23, 2026	32.8	36.08	36.08	36.3	31.69	89.52M
January 22, 2026	30	33.05	33.05	33.25	29.15	97.09M
January 21, 2026	31	30.23	30.23	31.95	30.12	108.66M
January 20, 2026	35	33.47	33.47	35.96	33.47	39.79M
January 19, 2026	37.19	37.19	37.19	37.46	37.19	33.02M
January 16, 2026	44.8	41.32	41.32	45.68	40.16	83M
January 15, 2026	46.8	44.09	44.09	49.99	44.09	90.56M
January 14, 2026	45.88	48.99	48.99	49	45.5	102M
January 13, 2026	48.08	45.78	45.78	49	44.64	91.09M
January 12, 2026	46	49.6	49.6	50.88	45	103.76M
January 09, 2026	47.33	46.4	46.4	49.88	45.8	93.75M
January 08, 2026	44.87	47.33	47.33	48	44.8	95.3M
January 07, 2026	44	45.3	45.3	46.45	43.2	84.85M
January 06, 2026	44.5	45.35	45.35	47.05	41.8	116.05M
January 05, 2026	46.7	45.69	45.69	48.3	44.32	120.54M
December 31, 2025	47.9	48.97	48.97	49.87	47.76	145.87M
December 30, 2025	45.26	48.75	48.75	48.96	45.23	151.08M
December 29, 2025	44.16	46.94	46.94	47.21	42.41	144.77M
December 26, 2025	43.15	45.4	45.4	46.7	42.62	150.77M
December 25, 2025	41.47	43.27	43.27	44.96	40.62	161.39M
December 24, 2025	37.5	41.8	41.8	41.8	37.5	149.96M
December 23, 2025	37.14	38	38	40.5	35.02	160.17M
December 22, 2025	38	37.13	37.13	39.15	36.64	107.7M
December 19, 2025	36.5	38.62	38.62	39.3	36.5	137.04M
December 18, 2025	36.2	36.5	36.5	37.97	35.85	115.68M
December 17, 2025	37.75	36.2	36.2	38.15	36	118M
December 16, 2025	36.8	39.35	39.35	41.15	35.62	152.8M
December 15, 2025	39	38.1	38.1	39.93	36.37	155.38M
December 12, 2025	36.47	40.12	40.12	40.12	36.01	154.36M
December 11, 2025	33.81	36.47	36.47	36.47	32.02	180.75M
December 10, 2025	31.05	33.15	33.15	34.2	30.36	164.69M
December 09, 2025	30.29	32.01	32.01	33.85	28.6	207.98M
December 08, 2025	29.92	31.04	31.04	31.04	29.18	127.11M
December 05, 2025	25.05	28.22	28.22	28.22	24.85	167.38M
December 04, 2025	24.35	25.65	25.65	27.49	23.91	190.06M
December 03, 2025	23	25.7	25.7	26.55	21.73	209.24M
December 02, 2025	22.26	24.14	24.14	25.2	22.26	143.22M
December 01, 2025	23.41	23.05	23.05	25.42	22.82	147.43M
November 28, 2025	22	23.8	23.8	24.5	21.56	169.9M
November 27, 2025	21.64	22.35	22.35	23.28	19.61	164.94M
November 26, 2025	22.6	21.79	21.79	23.96	20.8	175.51M
November 25, 2025	21.78	21.78	21.78	21.78	20.51	86.11M
November 24, 2025	19.21	19.8	19.8	19.8	19.2	20.72M
November 21, 2025	17.9	18	18	19.7	17.62	103.21M
November 20, 2025	16.26	17.91	17.91	17.91	16.2	43.29M

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