Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

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

Compare
9.28
+0.02
+(0.22%)
At close: February 21 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
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 0.05 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
Apr 22, 20247.337.507.227.347.2972,468,374
Apr 19, 20247.147.337.137.287.2354,689,629
Apr 18, 20247.017.397.007.247.1961,208,902
Apr 17, 20246.827.066.817.057.0035,656,086
Apr 16, 20247.017.046.756.776.7337,787,222
Apr 15, 20246.957.196.877.067.0146,331,001
Apr 12, 20247.057.086.916.926.8832,478,166
Apr 11, 20247.077.167.027.057.0033,839,520
Apr 10, 20247.247.286.957.117.0656,962,579
Apr 9, 20247.257.467.237.307.2547,406,998
Apr 8, 20247.447.537.237.267.2151,486,421
Apr 3, 20247.407.617.287.527.4764,467,826
Apr 2, 20247.357.737.317.487.4387,265,154
Apr 1, 20247.167.447.147.397.3454,728,924
Mar 29, 20247.037.086.957.147.0921,647,078
Mar 28, 20246.687.106.677.036.9856,888,122
Mar 27, 20246.876.886.636.646.6039,112,402
Mar 26, 20246.977.036.766.886.8437,547,518
Mar 25, 20247.257.256.946.956.9051,261,646
Mar 22, 20247.467.477.257.277.2236,779,498
Mar 21, 20247.367.507.347.487.4343,726,838
Mar 20, 20247.247.407.247.397.3436,647,308
Mar 19, 20247.307.337.257.267.2133,601,589
Mar 18, 20247.187.317.187.297.2439,445,496
Mar 15, 20247.127.197.067.187.1326,732,242
Mar 14, 20247.247.297.107.157.1031,221,113
Mar 13, 20247.247.467.187.287.2343,295,150
Mar 12, 20247.197.297.147.237.1834,966,900
Mar 11, 20247.177.207.127.207.1529,211,873
Mar 8, 20247.137.197.047.197.1428,952,453
Mar 7, 20247.257.297.097.107.0525,124,585
Mar 6, 20247.257.327.147.237.1831,840,614
Mar 5, 20247.277.457.207.267.2140,808,852
Mar 4, 20247.257.397.187.297.2441,584,537
Mar 1, 20247.207.257.107.237.1841,421,944
Feb 29, 20246.767.196.757.197.1457,943,673
Feb 28, 20247.087.156.796.806.7653,872,529
Feb 27, 20246.807.086.787.087.0345,981,550
Feb 26, 20246.806.926.746.816.7739,313,802
Feb 23, 20246.716.786.646.776.7330,798,466
Feb 22, 20246.646.736.646.716.6726,008,413
Feb 21, 20246.646.826.596.676.6341,370,925

Related Tickers

300114.SZ ZHONGHANG ELECTRONIC MEASURING
72.18
0.00%
 
600685.SS CSSC Offshore & Marine Engineering (Group) Company Limited
23.07
-0.35%
 
600316.SS HONGDU AVIATION
35.93
+2.95%
 
600118.SS CHINA SPACESAT
27.67
+0.33%
 
600372.SS AVIC AIRBORNE
11.68
+0.34%