Shanghai - Delayed Quote CNY

China Aerospace Times Electronics CO., LTD. (600879.SS)

8.57
+0.02
+(0.23%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20258.608.658.528.578.5731,447,707
Apr 22, 20258.578.628.508.558.5520,798,002
Apr 21, 20258.498.628.458.618.6127,962,073
Apr 18, 20258.458.518.378.498.4918,212,106
Apr 17, 20258.438.578.408.478.4722,390,200
Apr 16, 20258.618.718.388.488.4832,989,135
Apr 15, 20258.768.768.558.628.6226,522,400
Apr 14, 20258.808.858.738.768.7633,303,606
Apr 11, 20258.608.878.588.778.7741,841,220
Apr 10, 20258.758.828.578.668.6651,656,059
Apr 9, 20258.118.798.028.688.6875,678,536
Apr 8, 20258.168.378.058.198.1955,858,799
Apr 7, 20258.608.798.148.148.1454,326,440
Apr 3, 20258.919.138.919.049.0422,677,100
Apr 2, 20259.119.118.959.029.0231,147,500
Apr 1, 20259.029.258.999.119.1138,877,147
Mar 31, 20259.039.118.828.958.9539,502,753
Mar 28, 20259.179.239.059.119.1129,797,746
Mar 27, 20259.279.319.009.159.1562,434,865
Mar 26, 20259.559.679.459.479.4728,453,800
Mar 25, 20259.499.729.499.599.5937,887,361
Mar 24, 20259.789.799.349.519.5144,064,465
Mar 21, 20259.759.969.709.729.7240,970,168
Mar 20, 20259.739.939.609.819.8147,361,387
Mar 19, 20259.689.759.579.739.7334,611,705
Mar 18, 20259.789.869.679.689.6833,729,100
Mar 17, 20259.899.919.749.789.7835,244,164
Mar 14, 20259.839.929.719.859.8555,145,682
Mar 13, 20259.9310.009.729.849.8444,644,160
Mar 12, 20259.9310.079.859.889.8868,142,235
Mar 11, 20259.549.949.539.929.9272,899,728
Mar 10, 20259.709.879.649.709.7050,108,106
Mar 7, 20259.589.869.589.689.6867,757,308
Mar 6, 20259.659.689.519.629.6264,097,201
Mar 5, 20259.529.589.399.579.5758,081,510
Mar 4, 20259.139.529.129.499.4967,166,919
Mar 3, 20258.989.338.989.179.1747,196,727
Feb 28, 20259.219.268.989.009.0037,965,000
Feb 27, 20259.469.489.109.289.2849,584,293
Feb 26, 20259.439.509.339.479.4745,506,173
Feb 25, 20259.329.549.289.449.4447,205,994
Feb 24, 20259.329.599.279.459.4567,110,382
Feb 21, 20259.289.359.189.289.2845,263,331
Feb 20, 20259.129.429.099.269.2656,675,956
Feb 19, 20258.929.168.909.059.0539,886,911
Feb 18, 20259.199.198.868.908.9036,078,562
Feb 17, 20259.099.259.069.159.1542,126,398
Feb 14, 20259.119.128.989.109.1036,676,453
Feb 13, 20259.329.359.109.129.1246,359,402
Feb 12, 20258.929.488.919.329.3284,088,675
Feb 11, 20258.869.138.788.968.9652,760,228
Feb 10, 20258.888.928.808.898.8945,945,942
Feb 7, 20258.688.888.648.788.7854,961,313
Feb 6, 20258.448.738.368.718.7149,744,086
Feb 5, 20258.338.498.298.438.4331,377,708
Jan 27, 20258.468.498.288.288.2826,741,327
Jan 24, 20258.338.468.318.448.4426,767,283
Jan 23, 20258.428.588.328.338.3341,547,800
Jan 22, 20258.358.368.258.328.3222,119,306
Jan 21, 20258.468.498.288.388.3826,683,570
Jan 20, 20258.558.578.408.448.4428,410,900
Jan 17, 20258.338.538.308.488.4838,429,142
Jan 16, 20258.398.528.318.348.3433,254,500
Jan 15, 20258.498.528.358.368.3631,628,070
Jan 14, 20258.248.538.218.498.4938,124,245
Jan 13, 20258.208.298.118.238.2324,445,932
Jan 10, 20258.388.518.268.278.2727,646,047
Jan 9, 20258.258.528.228.418.4134,642,570
Jan 8, 20258.488.488.128.318.3141,964,902
Jan 7, 20258.468.528.408.508.5027,578,378
Jan 6, 20258.408.488.338.448.4432,256,595
Jan 3, 20258.678.708.308.438.4352,243,774
Jan 2, 20258.979.018.578.668.6644,568,847
Dec 31, 20249.339.338.938.968.9647,429,594
Dec 30, 20249.289.409.209.309.3032,375,083
Dec 27, 20249.299.569.239.279.2764,140,121
Dec 26, 20249.099.289.099.159.1533,949,579
Dec 25, 20249.309.359.039.109.1039,335,438
Dec 24, 20249.239.379.239.339.3324,152,801
Dec 23, 20249.429.479.199.239.2333,170,636
Dec 20, 20249.329.519.269.449.4434,562,802
Dec 19, 20249.239.379.189.329.3225,654,102
Dec 18, 20249.259.429.209.369.3633,388,185
Dec 17, 20249.369.469.169.209.2036,986,039
Dec 16, 20249.509.549.319.399.3935,133,681
Dec 13, 20249.819.829.449.459.4575,890,927
Dec 12, 20249.849.969.779.899.8957,411,840
Dec 11, 20249.799.949.739.849.8454,430,040
Dec 10, 20249.709.959.609.839.83104,166,397
Dec 9, 20249.609.609.399.479.4733,290,015
Dec 6, 20249.609.669.439.609.6039,714,542
Dec 5, 20249.389.619.389.549.5436,533,404
Dec 4, 20249.599.639.399.439.4341,365,956
Dec 3, 20249.679.699.529.639.6341,404,200
Dec 2, 20249.479.669.479.669.6651,051,465
Nov 29, 20249.409.589.339.489.4848,300,104
Nov 28, 20249.509.679.389.429.4253,419,150
Nov 27, 20249.079.559.009.539.5377,908,952
Nov 26, 20249.029.269.029.129.1246,847,300
Nov 25, 20249.209.268.919.059.0566,978,005
Nov 22, 20249.789.789.259.269.2682,368,822
Nov 21, 20249.889.929.699.759.7558,253,041
Nov 20, 20249.819.939.689.909.9072,977,416
Nov 19, 20249.719.989.499.819.8184,949,898
Nov 18, 20249.769.939.509.699.6984,992,904
Nov 15, 20249.9910.079.709.749.7488,919,194
Nov 14, 202410.3110.339.9810.0610.0694,755,211
Nov 13, 202410.4010.6610.0410.3410.34115,690,007
Nov 12, 202411.1111.1710.3110.4410.44171,579,138
Nov 11, 202410.6311.1110.3111.0011.00237,888,931
Nov 8, 202410.1810.6610.1010.3810.38186,324,135
Nov 7, 202410.0010.209.8110.0910.09167,810,462
Nov 6, 202410.2810.7210.0810.1810.18285,273,129
Nov 5, 20249.6610.319.6010.1510.15300,914,046
Nov 4, 20248.919.718.879.719.71202,174,007
Nov 1, 20249.159.288.818.838.83102,977,906
Oct 31, 20249.229.348.989.269.26118,133,053
Oct 30, 20249.069.368.949.219.21140,165,764
Oct 29, 20249.089.288.949.049.0492,767,895
Oct 28, 20249.069.268.989.039.0397,338,332
Oct 25, 20249.039.118.899.009.0084,978,380
Oct 24, 20249.209.208.959.049.0485,400,660
Oct 23, 20248.809.428.769.219.21179,929,775
Oct 22, 20248.929.028.688.838.83115,821,267
Oct 21, 20248.628.998.578.878.87131,163,644
Oct 18, 20248.258.658.178.528.5296,439,079
Oct 17, 20248.288.448.248.258.2552,860,934
Oct 16, 20248.208.378.188.228.2252,961,400
Oct 15, 20248.368.598.298.328.3273,071,460
Oct 14, 20248.158.468.138.448.4481,664,572
Oct 11, 20248.488.498.008.088.0878,577,662
Oct 10, 20248.538.758.328.518.5198,395,899
Oct 9, 20248.608.858.308.408.40126,659,610
Oct 8, 20249.249.248.348.968.96205,686,210
Sep 30, 20248.008.478.008.408.40160,677,280
Sep 27, 20247.637.817.617.807.8041,455,280
Sep 26, 20247.397.587.357.587.5845,041,947
Sep 25, 20247.457.537.367.417.4154,946,347
Sep 24, 20247.267.397.187.387.3843,540,728
Sep 23, 20247.187.287.147.227.2223,869,564
Sep 20, 20247.197.227.137.177.1717,614,860
Sep 19, 20247.157.267.067.207.2031,574,638
Sep 18, 20247.087.156.937.137.1324,642,900
Sep 13, 20247.137.167.077.097.0915,041,438
Sep 12, 20247.087.207.087.137.1326,725,108
Sep 11, 20247.117.147.057.077.0715,430,900
Sep 10, 20247.127.186.897.157.1538,137,276
Sep 9, 20247.077.167.037.137.1323,231,072
Sep 6, 20247.257.287.097.107.1021,940,959
Sep 5, 20247.217.297.177.237.2320,281,172
Sep 4, 20247.087.237.077.177.1724,311,073
Sep 3, 20247.117.237.107.157.1525,354,422
Sep 2, 20247.217.227.067.117.1147,328,135
Aug 30, 20247.257.407.197.307.3033,172,300
Aug 29, 20247.107.277.077.217.2131,064,347
Aug 28, 20247.107.187.107.117.1123,145,411
Aug 27, 20247.327.357.087.127.1240,541,919
Aug 26, 20247.467.477.337.367.3629,808,200
Aug 23, 20247.327.507.267.487.4842,106,490
Aug 22, 20247.407.497.307.347.3439,048,902
Aug 21, 20247.407.497.397.417.4128,104,400
Aug 20, 20247.417.567.407.447.4444,580,556
Aug 19, 20247.397.527.367.437.4327,357,502
Aug 16, 20247.637.647.407.447.4443,326,450
Aug 15, 20247.537.717.507.597.5940,555,377
Aug 14, 20247.747.747.557.567.5639,503,851
Aug 13, 20247.617.757.577.747.7440,146,120
Aug 12, 20247.777.787.577.607.6052,586,503
Aug 9, 20247.908.027.807.817.8155,418,550
Aug 8, 20248.318.327.867.907.90109,128,623
Aug 7, 20248.208.458.078.328.32146,031,332
Aug 6, 20247.828.307.808.158.15119,530,500
Aug 5, 20248.038.167.727.737.7395,371,534
Aug 2, 20248.158.358.048.108.1096,671,500
Aug 1, 20248.098.328.068.218.21113,929,221
Jul 31, 20247.968.157.908.098.09106,680,115
Jul 30, 20247.948.047.817.977.9766,477,006
Jul 29, 20247.858.057.787.967.9685,817,711
Jul 26, 20247.437.827.407.757.7568,587,981
Jul 25, 20247.357.507.297.437.4327,357,400
Jul 24, 20247.407.637.377.417.4150,474,702
Jul 23, 20247.587.667.397.407.4033,865,552
Jul 22, 20247.537.687.507.617.6137,829,838
Jul 19, 20247.437.567.417.537.5337,229,447
Jul 18, 20247.447.537.207.487.4846,702,945
Jul 17, 20247.567.617.407.507.5046,783,820
Jul 16, 20247.227.637.177.567.5658,992,670
Jul 15, 20247.227.297.147.287.2829,657,302
Jul 12, 2024 0.048 Dividend
Jul 12, 20247.367.407.197.237.2326,553,845
Jul 11, 20247.327.407.267.407.3535,205,238
Jul 10, 20247.207.337.187.207.1531,515,000
Jul 9, 20247.107.266.967.257.2045,708,594
Jul 8, 20247.267.277.097.137.0829,000,300
Jul 5, 20247.327.327.327.327.27-
Jul 4, 20247.627.667.317.327.2747,310,920
Jul 3, 20247.737.757.587.607.5533,385,052
Jul 2, 20247.817.897.707.737.6838,769,194
Jul 1, 20247.767.847.727.837.7835,831,726
Jun 28, 20247.427.897.417.777.7268,993,776
Jun 27, 20247.417.527.397.447.3931,035,128
Jun 26, 20247.227.487.187.457.4029,319,452
Jun 25, 20247.377.447.217.237.1834,990,080
Jun 24, 20247.617.667.377.387.3339,457,900
Jun 21, 20247.607.747.577.637.5828,719,636
Jun 20, 20247.807.867.577.577.5244,573,502
Jun 19, 20247.907.927.787.797.7435,343,120
Jun 18, 20247.897.967.857.937.8833,744,436
Jun 17, 20247.807.967.797.927.8748,005,000
Jun 14, 20247.677.867.667.857.8055,313,312
Jun 13, 20247.837.847.677.717.6653,459,174
Jun 12, 20247.857.967.817.847.7947,157,314
Jun 11, 20247.787.887.687.857.8041,961,812
Jun 7, 20247.737.847.667.817.7648,540,865
Jun 6, 20247.837.867.657.667.6158,430,878
Jun 5, 20247.788.027.777.827.7781,585,690
Jun 4, 20247.697.837.587.827.7746,355,019
Jun 3, 20247.747.847.647.727.6750,934,145
May 31, 20247.547.797.527.767.7171,540,396
May 30, 20247.317.607.287.547.4961,117,845
May 29, 20247.457.537.287.357.3032,938,020
May 28, 20247.427.557.377.397.3430,894,300
May 27, 20247.407.477.247.477.4235,543,512
May 24, 20247.447.507.367.387.3337,455,117
May 23, 20247.657.717.507.517.4646,361,399
May 22, 20247.627.717.567.667.6137,851,785
May 21, 20247.807.817.617.637.5849,067,382
May 20, 20247.627.847.627.847.7970,738,262
May 17, 20247.627.777.587.677.6265,381,628
May 16, 20247.667.727.547.577.5244,771,404
May 15, 20247.657.737.607.637.5833,193,402
May 14, 20247.707.787.637.667.6141,974,170
May 13, 20247.737.817.627.707.6547,900,188
May 10, 20247.948.017.697.817.7685,011,140
May 9, 20247.897.967.837.947.8966,902,571
May 8, 20248.078.077.887.927.8768,252,377
May 7, 20247.898.187.838.118.06117,346,851
May 6, 20247.988.017.867.917.8672,118,349
Apr 30, 20247.908.067.777.917.8698,811,099
Apr 29, 20247.937.947.807.947.89128,261,470
Apr 26, 20247.778.147.707.997.94166,637,643
Apr 25, 20247.947.997.667.707.65166,014,696
Apr 24, 20247.247.927.217.927.87172,674,128
Apr 23, 20247.267.387.197.207.1546,920,967

Related Tickers

JPX.BE AeroVironment Inc
132.75
+2.47%
 
JPX.DU AeroVironment Inc
131.55
+2.77%
 
CWT.F Curtiss-Wright Corporation
284.00
+2.90%
 
GDX.BE General Dynamics Corp
242.05
+2.35%
 
JPX.MU AeroVironment Inc
132.75
+4.00%
 
1SPCE.MI Virgin Galactic Holdings, Inc.
2.1245
0.00%
 
JPX.F AeroVironment, Inc.
135.50
+5.86%
 
LOM.DU Lockheed Martin Corp
404.05
+1.66%
 
GDX.F General Dynamics Corporation
242.10
+1.64%
 
LMTB34.SA Lockheed Martin Corporation
2,625.50
0.00%