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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	16.71	18.61	18.61	18.61	16.61	642.36M
December 24, 2025	15.5	16.92	16.92	16.96	15.5	507.9M
December 23, 2025	17.22	16.05	16.05	17.38	15.67	620.52M
December 22, 2025	18.38	17.41	17.41	18.42	17.29	510.08M
December 19, 2025	17.5	18.07	18.07	18.16	17.26	537.14M
December 18, 2025	16.93	17.28	17.28	18.26	16.69	606.82M
December 17, 2025	17.76	17	17	17.82	16.69	694.62M
December 16, 2025	16.51	17.4	17.4	17.4	15.8	610.88M
December 15, 2025	14.6	15.82	15.82	15.82	14.38	471.54M
December 12, 2025	13.8	14.38	14.38	14.94	13.6	433.54M
December 11, 2025	13.65	13.85	13.85	14.14	13.36	309.27M
December 10, 2025	13.1	13.55	13.55	14.08	13.09	315.78M
December 09, 2025	13	13.29	13.29	13.62	12.97	365.39M
December 08, 2025	12.96	13.41	13.41	13.96	12.8	513.28M
December 05, 2025	12.01	12.69	12.69	12.98	11.91	381.86M
December 04, 2025	11.2	12.26	12.26	12.47	11.12	433.89M
December 03, 2025	11.64	11.34	11.34	11.68	11.13	162M
December 02, 2025	11.2	11.64	11.64	11.85	11.17	176.29M
December 01, 2025	11.25	11.3	11.3	11.53	11.15	153.94M
November 28, 2025	10.68	10.97	10.97	11.1	10.64	101.61M
November 27, 2025	10.56	10.72	10.72	10.86	10.4	60.84M
November 26, 2025	11	10.63	10.63	11.04	10.61	65.85M
November 25, 2025	11	10.89	10.89	11.05	10.75	76.74M
November 24, 2025	10.53	10.9	10.9	10.92	10.52	84.28M
November 21, 2025	10.64	10.41	10.41	10.75	10.38	53.13M
November 20, 2025	10.77	10.74	10.74	10.89	10.7	37.85M
November 19, 2025	10.78	10.74	10.74	10.8	10.64	40.44M
November 18, 2025	10.91	10.74	10.74	10.94	10.64	53.05M
November 17, 2025	11.05	10.96	10.96	11.09	10.92	50.89M
November 14, 2025	11.14	10.9	10.9	11.19	10.9	61.23M
November 13, 2025	11.01	11.2	11.2	11.33	10.99	79.12M
November 12, 2025	11.16	11.09	11.09	11.29	10.76	94.34M
November 11, 2025	11.4	11.19	11.19	11.45	11.14	98.6M
November 10, 2025	11.12	11.48	11.48	11.95	11.09	159.06M
November 07, 2025	10.81	10.96	10.96	11.03	10.68	51.85M
November 06, 2025	10.74	10.87	10.87	10.91	10.66	48.76M
November 05, 2025	10.7	10.73	10.73	10.82	10.65	40.37M
November 04, 2025	11.15	10.78	10.78	11.18	10.78	76.37M
November 03, 2025	10.96	11.22	11.22	11.29	10.81	67.07M
October 31, 2025	11.29	10.98	10.98	11.32	10.96	79.38M
October 30, 2025	11.6	11.29	11.29	11.6	11.11	138.5M
October 29, 2025	11.68	11.82	11.82	12.04	11.65	77.99M
October 28, 2025	11.66	11.71	11.71	11.83	11.53	71.7M
October 27, 2025	11.52	11.72	11.72	11.82	11.51	103.08M
October 24, 2025	11.3	11.51	11.51	12.05	11.3	136.46M
October 23, 2025	11.06	11.05	11.05	11.06	10.7	34.13M
October 22, 2025	11.26	11.06	11.06	11.33	11.02	45.14M
October 21, 2025	11.38	11.28	11.28	11.47	11.24	36.69M
October 20, 2025	11.24	11.32	11.32	11.56	11.2	51.31M
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

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