China Aerospace Times Electronics Co. Ltd. - 600879.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.57	11.06	11.06	11.67	11.04	61.28M
October 16, 2025	11.76	11.54	11.54	11.89	11.48	51.12M
October 15, 2025	11.56	11.78	11.78	11.8	11.5	48.7M
October 14, 2025	11.69	11.63	11.63	12.11	11.59	79.43M
October 13, 2025	11.2	11.69	11.69	11.84	11.15	74.44M
October 10, 2025	11.8	11.53	11.53	11.89	11.44	74.4M
October 09, 2025	11.57	11.81	11.81	11.83	11.57	80.58M
September 30, 2025	11.24	11.67	11.67	11.72	11.23	105.78M
September 29, 2025	11.25	11.22	11.22	11.33	11.1	64.11M
September 26, 2025	11.2	11.25	11.25	11.47	11.12	81.49M
September 25, 2025	10.89	11.26	11.26	11.33	10.78	100.72M
September 24, 2025	10.8	10.9	10.9	10.97	10.67	53.15M
September 23, 2025	10.71	10.88	10.88	10.97	10.57	82.44M
September 22, 2025	10.41	10.73	10.73	10.77	10.33	81.76M
September 19, 2025	10.3	10.44	10.44	10.65	10.29	62.1M
September 18, 2025	10.42	10.32	10.32	10.55	10.25	66.29M
September 17, 2025	10.4	10.44	10.44	10.48	10.27	50.37M
September 16, 2025	10.5	10.4	10.4	10.59	10.32	48.72M
September 15, 2025	10.7	10.53	10.53	10.76	10.5	78.01M
September 12, 2025	10.48	10.38	10.38	10.58	10.38	51.11M
September 11, 2025	10.28	10.46	10.46	10.48	10.17	61.29M
September 10, 2025	10.21	10.28	10.28	10.38	10.21	43.18M
September 09, 2025	10.46	10.2	10.2	10.5	10.18	67.37M
September 08, 2025	10.48	10.51	10.51	10.59	10.26	87.06M
September 05, 2025	10.2	10.32	10.32	10.37	10.1	66.7M
September 04, 2025	10.49	10.19	10.19	10.53	10.01	113.82M
September 03, 2025	11.36	10.49	10.49	11.38	10.45	146.23M
September 02, 2025	11.7	11.3	11.3	11.73	11.02	120.68M
September 01, 2025	12.1	11.68	11.68	12.13	11.5	153.26M
August 29, 2025	11.67	12.05	12.05	12.07	11.55	208.89M
August 28, 2025	11.71	11.68	11.68	11.97	11.28	173.56M
August 27, 2025	11.72	11.41	11.41	11.97	11.4	154.15M
August 26, 2025	11.99	11.72	11.72	12.11	11.67	165.24M
August 25, 2025	11.31	11.91	11.91	12.16	11.16	249.11M
August 22, 2025	11.02	11.28	11.28	11.28	10.88	119.39M
August 21, 2025	11.14	11.01	11.01	11.18	10.97	89.72M
August 20, 2025	10.97	11.14	11.14	11.29	10.93	151.63M
August 19, 2025	11	10.91	10.91	11.04	10.88	89.28M
August 18, 2025	10.99	11.04	11.04	11.18	10.94	124.24M
August 15, 2025	10.86	10.99	10.99	11.01	10.85	97.41M
August 14, 2025	11.27	10.96	10.96	11.27	10.78	170.97M
August 13, 2025	11.27	11.32	11.32	11.59	11.18	153.81M
August 12, 2025	11.6	11.27	11.27	11.6	11.15	204.18M
August 11, 2025	11.49	11.68	11.68	11.87	11.39	260.77M
August 08, 2025	11.21	11.32	11.32	11.6	11.12	197.3M
August 07, 2025	11.19	11.24	11.24	11.66	10.97	269.88M
August 06, 2025	10.98	11.07	11.07	11.25	10.98	218.79M
August 05, 2025	11.29	11.06	11.06	11.4	11	346.66M
August 04, 2025	9.82	10.79	10.79	10.79	9.82	119.99M
August 01, 2025	10.03	9.81	9.81	10.05	9.77	72.62M
July 31, 2025	10.14	10.02	10.02	10.24	9.98	54.5M
July 30, 2025	10.38	10.15	10.15	10.46	10.07	67.45M
July 29, 2025	10.31	10.39	10.39	10.4	10.2	68.15M
July 28, 2025	9.98	10.32	10.32	10.36	9.98	100.72M
July 25, 2025	10.04	9.97	9.97	10.04	9.88	39.02M
July 24, 2025	9.91	10.04	10.04	10.06	9.9	50.5M
July 23, 2025	10.1	9.92	9.92	10.11	9.89	62.24M
July 22, 2025	10.18	10.12	10.12	10.24	10.03	49.08M
July 21, 2025	10.17	10.2	10.2	10.27	10.11	50.88M
July 18, 2025	10.08	10.17	10.17	10.2	9.98	55.59M

China Aerospace Times Electronics Co. Ltd. (600879.SS) SHH