Shaanxi Aerospace Power Hi-Tech Co., Ltd. (SHA:600343)
China
· Delayed Price · Currency is CNY 33.53
+0.69 (2.10%)
Apr 29, 2026, 1:45 PM CST
SHA:600343 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.45 | 34.48 | 32.38 | 32.84 | 32.84 | -4.03% | 33,429,183 |
| Apr 27, 2026 | 34.60 | 35.00 | 33.99 | 34.22 | 34.22 | -2.26% | 27,380,200 |
| Apr 24, 2026 | 36.10 | 36.47 | 34.80 | 35.01 | 35.01 | -3.77% | 34,551,317 |
| Apr 23, 2026 | 37.88 | 38.20 | 36.03 | 36.38 | 36.38 | -5.26% | 55,588,566 |
| Apr 22, 2026 | 35.60 | 38.88 | 34.89 | 38.40 | 38.40 | 4.86% | 80,409,993 |
| Apr 21, 2026 | 37.41 | 37.62 | 35.99 | 36.62 | 36.62 | -2.06% | 59,360,970 |
| Apr 20, 2026 | 35.67 | 37.87 | 35.30 | 37.39 | 37.39 | 4.82% | 78,991,307 |
| Apr 17, 2026 | 35.28 | 35.85 | 34.52 | 35.67 | 35.67 | 1.11% | 48,428,484 |
| Apr 16, 2026 | 35.00 | 35.80 | 34.50 | 35.28 | 35.28 | 1.00% | 51,550,278 |
| Apr 15, 2026 | 33.97 | 35.84 | 33.97 | 34.93 | 34.93 | 2.83% | 88,165,239 |
| Apr 14, 2026 | 31.90 | 34.99 | 31.36 | 33.97 | 33.97 | 6.79% | 102,871,638 |
| Apr 13, 2026 | 31.99 | 32.63 | 31.67 | 31.81 | 31.81 | -0.59% | 22,995,360 |
| Apr 10, 2026 | 32.80 | 33.39 | 31.96 | 32.00 | 32.00 | -1.78% | 30,947,140 |
| Apr 9, 2026 | 32.32 | 33.20 | 31.83 | 32.58 | 32.58 | -1.36% | 30,317,300 |
| Apr 8, 2026 | 32.10 | 33.86 | 31.85 | 33.03 | 33.03 | 5.09% | 49,159,690 |
| Apr 7, 2026 | 31.15 | 31.60 | 30.56 | 31.43 | 31.43 | 0.06% | 29,873,660 |
| Apr 3, 2026 | 32.50 | 33.20 | 30.74 | 31.41 | 31.41 | -2.94% | 42,565,390 |
| Apr 2, 2026 | 32.94 | 33.60 | 32.01 | 32.36 | 32.36 | -2.56% | 39,779,130 |
| Apr 1, 2026 | 34.35 | 34.72 | 32.60 | 33.21 | 33.21 | -3.40% | 70,904,650 |
| Mar 31, 2026 | 32.58 | 35.75 | 32.58 | 34.38 | 34.38 | 5.52% | 129,497,800 |
| Mar 30, 2026 | 29.58 | 32.58 | 29.49 | 32.58 | 32.58 | 9.99% | 62,666,184 |
| Mar 27, 2026 | 28.60 | 29.90 | 28.41 | 29.62 | 29.62 | - | 23,550,180 |
| Mar 26, 2026 | 30.66 | 30.80 | 29.20 | 29.62 | 29.62 | -1.92% | 32,065,920 |
| Mar 25, 2026 | 30.40 | 31.00 | 30.00 | 30.20 | 30.20 | -0.72% | 24,807,120 |
| Mar 24, 2026 | 30.46 | 30.92 | 29.03 | 30.42 | 30.42 | 1.98% | 29,007,450 |
| Mar 23, 2026 | 29.81 | 31.80 | 29.43 | 29.83 | 29.83 | -2.20% | 32,278,618 |
| Mar 20, 2026 | 31.86 | 31.95 | 30.30 | 30.50 | 30.50 | -4.27% | 26,762,010 |
| Mar 19, 2026 | 30.81 | 32.98 | 30.72 | 31.86 | 31.86 | 1.08% | 38,787,300 |
| Mar 18, 2026 | 30.30 | 31.90 | 30.00 | 31.52 | 31.52 | 4.03% | 32,593,532 |
| Mar 17, 2026 | 31.79 | 32.04 | 30.24 | 30.30 | 30.30 | -4.08% | 24,808,590 |
| Mar 16, 2026 | 32.05 | 32.19 | 30.90 | 31.59 | 31.59 | -2.26% | 29,789,950 |
| Mar 13, 2026 | 34.00 | 34.25 | 32.20 | 32.32 | 32.32 | -5.66% | 35,679,350 |
| Mar 12, 2026 | 35.60 | 35.69 | 33.88 | 34.26 | 34.26 | -4.36% | 44,105,330 |
| Mar 11, 2026 | 35.39 | 36.95 | 34.60 | 35.82 | 35.82 | 1.82% | 65,177,770 |
| Mar 10, 2026 | 35.00 | 36.33 | 34.75 | 35.18 | 35.18 | 2.24% | 40,504,390 |
| Mar 9, 2026 | 34.09 | 35.20 | 33.72 | 34.41 | 34.41 | -2.11% | 37,474,430 |
| Mar 6, 2026 | 34.34 | 36.39 | 34.31 | 35.15 | 35.15 | 0.34% | 54,389,970 |
| Mar 5, 2026 | 35.15 | 36.05 | 33.85 | 35.03 | 35.03 | 0.98% | 52,553,460 |
| Mar 4, 2026 | 32.01 | 36.25 | 32.01 | 34.69 | 34.69 | 4.24% | 60,300,759 |
| Mar 3, 2026 | 36.32 | 36.89 | 33.28 | 33.28 | 33.28 | -10.01% | 65,265,840 |
| Mar 2, 2026 | 37.80 | 38.83 | 36.00 | 36.98 | 36.98 | -1.39% | 87,497,580 |
| Feb 27, 2026 | 36.79 | 39.14 | 36.50 | 37.50 | 37.50 | 3.76% | 102,756,500 |
| Feb 26, 2026 | 32.80 | 36.14 | 32.43 | 36.14 | 36.14 | 10.02% | 94,085,730 |
| Feb 25, 2026 | 32.04 | 33.25 | 31.51 | 32.85 | 32.85 | 2.50% | 38,790,950 |
| Feb 24, 2026 | 31.80 | 33.04 | 31.80 | 32.05 | 32.05 | 1.58% | 32,620,550 |
| Feb 13, 2026 | 32.10 | 32.87 | 31.52 | 31.55 | 31.55 | -2.17% | 32,997,070 |
| Feb 12, 2026 | 33.01 | 33.28 | 32.01 | 32.25 | 32.25 | -4.84% | 50,986,830 |
| Feb 11, 2026 | 36.03 | 37.18 | 33.88 | 33.89 | 33.89 | -6.15% | 70,284,960 |
| Feb 10, 2026 | 36.68 | 37.26 | 33.50 | 36.11 | 36.11 | -1.61% | 84,817,243 |
| Feb 9, 2026 | 35.11 | 37.75 | 34.76 | 36.70 | 36.70 | 6.93% | 89,906,750 |
| Feb 6, 2026 | 35.00 | 36.02 | 34.20 | 34.32 | 34.32 | -4.53% | 41,783,490 |
| Feb 5, 2026 | 34.60 | 36.99 | 34.20 | 35.95 | 35.95 | 1.38% | 49,113,290 |
| Feb 4, 2026 | 36.93 | 37.77 | 34.96 | 35.46 | 35.46 | -4.81% | 67,414,400 |
| Feb 3, 2026 | 37.00 | 38.51 | 34.00 | 37.25 | 37.25 | 2.03% | 82,934,690 |
| Feb 2, 2026 | 37.21 | 39.39 | 36.50 | 36.51 | 36.51 | 0.38% | 64,724,510 |
| Jan 30, 2026 | 35.14 | 38.00 | 35.10 | 36.37 | 36.37 | 1.59% | 63,431,880 |
| Jan 29, 2026 | 34.21 | 36.58 | 34.16 | 35.80 | 35.80 | 4.50% | 58,912,430 |
| Jan 28, 2026 | 34.50 | 35.69 | 33.03 | 34.26 | 34.26 | 0.35% | 49,271,740 |
| Jan 27, 2026 | 32.00 | 34.34 | 31.50 | 34.14 | 34.14 | 5.14% | 53,004,640 |
| Jan 26, 2026 | 35.18 | 35.32 | 32.47 | 32.47 | 32.47 | -10.01% | 60,812,780 |
| Jan 23, 2026 | 32.80 | 36.30 | 31.69 | 36.08 | 36.08 | 9.17% | 89,524,440 |
| Jan 22, 2026 | 30.00 | 33.25 | 29.15 | 33.05 | 33.05 | 9.33% | 97,092,780 |
| Jan 21, 2026 | 31.00 | 31.95 | 30.12 | 30.23 | 30.23 | -9.68% | 108,661,700 |
| Jan 20, 2026 | 35.00 | 35.96 | 33.47 | 33.47 | 33.47 | -10.00% | 39,786,820 |
| Jan 19, 2026 | 37.19 | 37.46 | 37.19 | 37.19 | 37.19 | -10.00% | 33,017,300 |
| Jan 16, 2026 | 44.80 | 45.68 | 40.16 | 41.32 | 41.32 | -6.28% | 82,999,486 |
| Jan 15, 2026 | 46.80 | 49.99 | 44.09 | 44.09 | 44.09 | -10.00% | 90,559,040 |
| Jan 14, 2026 | 45.88 | 49.00 | 45.50 | 48.99 | 48.99 | 7.01% | 101,999,000 |
| Jan 13, 2026 | 48.08 | 49.00 | 44.64 | 45.78 | 45.78 | -7.70% | 91,087,900 |
| Jan 12, 2026 | 46.00 | 50.88 | 45.00 | 49.60 | 49.60 | 6.90% | 103,759,700 |
| Jan 9, 2026 | 47.33 | 49.88 | 45.80 | 46.40 | 46.40 | -1.96% | 93,748,330 |
| Jan 8, 2026 | 44.87 | 48.00 | 44.80 | 47.33 | 47.33 | 4.48% | 95,297,220 |
| Jan 7, 2026 | 44.00 | 46.45 | 43.20 | 45.30 | 45.30 | -0.11% | 84,854,210 |
| Jan 6, 2026 | 44.50 | 47.05 | 41.80 | 45.35 | 45.35 | -0.74% | 116,054,100 |
| Jan 5, 2026 | 46.70 | 48.30 | 44.32 | 45.69 | 45.69 | -6.70% | 120,538,900 |
| Dec 31, 2025 | 47.90 | 49.87 | 47.76 | 48.97 | 48.97 | 0.45% | 145,867,000 |
| Dec 30, 2025 | 45.26 | 48.96 | 45.23 | 48.75 | 48.75 | 3.86% | 151,078,850 |
| Dec 29, 2025 | 44.16 | 47.21 | 42.41 | 46.94 | 46.94 | 3.39% | 144,767,000 |
| Dec 26, 2025 | 43.15 | 46.70 | 42.62 | 45.40 | 45.40 | 4.92% | 150,765,514 |
| Dec 25, 2025 | 41.47 | 44.96 | 40.62 | 43.27 | 43.27 | 3.52% | 161,391,484 |
| Dec 24, 2025 | 37.50 | 41.80 | 37.50 | 41.80 | 41.80 | 10.00% | 149,962,900 |
| Dec 23, 2025 | 37.14 | 40.50 | 35.02 | 38.00 | 38.00 | 2.34% | 160,167,200 |
| Dec 22, 2025 | 38.00 | 39.15 | 36.64 | 37.13 | 37.13 | -3.86% | 107,697,100 |
| Dec 19, 2025 | 36.50 | 39.30 | 36.50 | 38.62 | 38.62 | 5.81% | 137,035,300 |
| Dec 18, 2025 | 36.20 | 37.97 | 35.85 | 36.50 | 36.50 | 0.83% | 115,682,458 |
| Dec 17, 2025 | 37.75 | 38.15 | 36.00 | 36.20 | 36.20 | -8.01% | 117,997,189 |
| Dec 16, 2025 | 36.80 | 41.15 | 35.62 | 39.35 | 39.35 | 3.28% | 152,804,200 |
| Dec 15, 2025 | 39.00 | 39.93 | 36.37 | 38.10 | 38.10 | -5.03% | 155,384,900 |
| Dec 12, 2025 | 36.47 | 40.12 | 36.01 | 40.12 | 40.12 | 10.01% | 154,360,100 |
| Dec 11, 2025 | 33.81 | 36.47 | 32.02 | 36.47 | 36.47 | 10.02% | 180,746,800 |
| Dec 10, 2025 | 31.05 | 34.20 | 30.36 | 33.15 | 33.15 | 3.56% | 164,691,611 |
| Dec 9, 2025 | 30.29 | 33.85 | 28.60 | 32.01 | 32.01 | 3.12% | 207,976,700 |
| Dec 8, 2025 | 29.92 | 31.04 | 29.18 | 31.04 | 31.04 | 9.99% | 127,107,200 |
| Dec 5, 2025 | 25.05 | 28.22 | 24.85 | 28.22 | 28.22 | 10.02% | 167,382,200 |
| Dec 4, 2025 | 24.35 | 27.49 | 23.91 | 25.65 | 25.65 | -0.19% | 190,061,600 |
| Dec 3, 2025 | 23.00 | 26.55 | 21.73 | 25.70 | 25.70 | 6.46% | 209,236,100 |
| Dec 2, 2025 | 22.26 | 25.20 | 22.26 | 24.14 | 24.14 | 4.73% | 143,217,700 |
| Dec 1, 2025 | 23.41 | 25.42 | 22.82 | 23.05 | 23.05 | -3.15% | 147,433,100 |
| Nov 28, 2025 | 22.00 | 24.50 | 21.56 | 23.80 | 23.80 | 6.49% | 169,900,700 |
| Nov 27, 2025 | 21.64 | 23.28 | 19.61 | 22.35 | 22.35 | 2.57% | 164,936,681 |