China Aerospace Times Electronics CO., LTD. (SHA:600879)
China
· Delayed Price · Currency is CNY 12.69
+0.43 (3.51%)
At close: Dec 5, 2025
SHA:600879 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.01 | 12.98 | 11.91 | 12.69 | 12.69 | 3.51% | 381,860,264 |
| Dec 4, 2025 | 11.20 | 12.47 | 11.12 | 12.26 | 12.26 | 8.11% | 433,886,600 |
| Dec 3, 2025 | 11.64 | 11.68 | 11.13 | 11.34 | 11.34 | -2.58% | 161,997,200 |
| Dec 2, 2025 | 11.20 | 11.85 | 11.17 | 11.64 | 11.64 | 3.01% | 176,285,200 |
| Dec 1, 2025 | 11.25 | 11.53 | 11.15 | 11.30 | 11.30 | 3.01% | 153,938,230 |
| Nov 28, 2025 | 10.68 | 11.10 | 10.64 | 10.97 | 10.97 | 2.33% | 101,608,900 |
| Nov 27, 2025 | 10.56 | 10.86 | 10.40 | 10.72 | 10.72 | 0.85% | 60,835,960 |
| Nov 26, 2025 | 11.00 | 11.04 | 10.61 | 10.63 | 10.63 | -2.39% | 65,854,680 |
| Nov 25, 2025 | 11.00 | 11.05 | 10.75 | 10.89 | 10.89 | -0.09% | 76,744,220 |
| Nov 24, 2025 | 10.53 | 10.92 | 10.52 | 10.90 | 10.90 | 4.71% | 84,278,040 |
| Nov 21, 2025 | 10.64 | 10.75 | 10.38 | 10.41 | 10.41 | -3.07% | 53,133,050 |
| Nov 20, 2025 | 10.77 | 10.89 | 10.70 | 10.74 | 10.74 | - | 37,845,810 |
| Nov 19, 2025 | 10.78 | 10.80 | 10.64 | 10.74 | 10.74 | - | 40,437,940 |
| Nov 18, 2025 | 10.91 | 10.94 | 10.64 | 10.74 | 10.74 | -2.01% | 53,052,050 |
| Nov 17, 2025 | 11.05 | 11.09 | 10.92 | 10.96 | 10.96 | 0.55% | 50,889,440 |
| Nov 14, 2025 | 11.14 | 11.19 | 10.90 | 10.90 | 10.90 | -2.68% | 61,232,250 |
| Nov 13, 2025 | 11.01 | 11.33 | 10.99 | 11.20 | 11.20 | 0.99% | 79,118,080 |
| Nov 12, 2025 | 11.16 | 11.29 | 10.76 | 11.09 | 11.09 | -0.89% | 94,336,830 |
| Nov 11, 2025 | 11.40 | 11.45 | 11.14 | 11.19 | 11.19 | -2.53% | 98,598,480 |
| Nov 10, 2025 | 11.12 | 11.95 | 11.09 | 11.48 | 11.48 | 4.74% | 159,064,400 |
| Nov 7, 2025 | 10.81 | 11.03 | 10.68 | 10.96 | 10.96 | 0.83% | 51,848,400 |
| Nov 6, 2025 | 10.74 | 10.91 | 10.66 | 10.87 | 10.87 | 1.30% | 48,755,840 |
| Nov 5, 2025 | 10.70 | 10.82 | 10.65 | 10.73 | 10.73 | -0.46% | 40,367,050 |
| Nov 4, 2025 | 11.15 | 11.18 | 10.78 | 10.78 | 10.78 | -3.92% | 76,372,450 |
| Nov 3, 2025 | 10.96 | 11.29 | 10.81 | 11.22 | 11.22 | 2.19% | 67,070,800 |
| Oct 31, 2025 | 11.29 | 11.32 | 10.96 | 10.98 | 10.98 | -2.75% | 79,384,880 |
| Oct 30, 2025 | 11.60 | 11.60 | 11.11 | 11.29 | 11.29 | -4.48% | 138,503,200 |
| Oct 29, 2025 | 11.68 | 12.04 | 11.65 | 11.82 | 11.82 | 0.94% | 77,985,980 |
| Oct 28, 2025 | 11.66 | 11.83 | 11.53 | 11.71 | 11.71 | -0.09% | 71,699,080 |
| Oct 27, 2025 | 11.52 | 11.82 | 11.51 | 11.72 | 11.72 | 1.82% | 103,081,600 |
| Oct 24, 2025 | 11.30 | 12.05 | 11.30 | 11.51 | 11.51 | 4.16% | 136,463,500 |
| Oct 23, 2025 | 11.06 | 11.06 | 10.70 | 11.05 | 11.05 | -0.09% | 34,125,450 |
| Oct 22, 2025 | 11.26 | 11.33 | 11.02 | 11.06 | 11.06 | -1.95% | 45,142,930 |
| Oct 21, 2025 | 11.38 | 11.47 | 11.24 | 11.28 | 11.28 | -0.35% | 36,689,320 |
| Oct 20, 2025 | 11.24 | 11.56 | 11.20 | 11.32 | 11.32 | 2.35% | 51,313,600 |
| Oct 17, 2025 | 11.57 | 11.67 | 11.04 | 11.06 | 11.06 | -4.16% | 61,283,170 |
| Oct 16, 2025 | 11.76 | 11.89 | 11.48 | 11.54 | 11.54 | -2.04% | 51,123,950 |
| Oct 15, 2025 | 11.56 | 11.80 | 11.50 | 11.78 | 11.78 | 1.29% | 48,696,320 |
| Oct 14, 2025 | 11.69 | 12.11 | 11.59 | 11.63 | 11.63 | -0.51% | 79,427,580 |
| Oct 13, 2025 | 11.20 | 11.84 | 11.15 | 11.69 | 11.69 | 1.39% | 74,439,970 |
| Oct 10, 2025 | 11.80 | 11.89 | 11.44 | 11.53 | 11.53 | -2.37% | 74,403,200 |
| Oct 9, 2025 | 11.57 | 11.83 | 11.57 | 11.81 | 11.81 | 1.20% | 80,584,690 |
| Sep 30, 2025 | 11.24 | 11.72 | 11.23 | 11.67 | 11.67 | 4.01% | 105,775,900 |
| Sep 29, 2025 | 11.25 | 11.33 | 11.10 | 11.22 | 11.22 | -0.27% | 64,110,990 |
| Sep 26, 2025 | 11.20 | 11.47 | 11.12 | 11.25 | 11.25 | -0.09% | 81,488,260 |
| Sep 25, 2025 | 10.89 | 11.33 | 10.78 | 11.26 | 11.26 | 3.30% | 100,717,800 |
| Sep 24, 2025 | 10.80 | 10.97 | 10.67 | 10.90 | 10.90 | 0.18% | 53,154,940 |
| Sep 23, 2025 | 10.71 | 10.97 | 10.57 | 10.88 | 10.88 | 1.40% | 82,436,420 |
| Sep 22, 2025 | 10.41 | 10.77 | 10.33 | 10.73 | 10.73 | 2.78% | 81,755,020 |
| Sep 19, 2025 | 10.30 | 10.65 | 10.29 | 10.44 | 10.44 | 1.16% | 62,103,520 |
| Sep 18, 2025 | 10.42 | 10.55 | 10.25 | 10.32 | 10.32 | -1.15% | 66,291,030 |
| Sep 17, 2025 | 10.40 | 10.48 | 10.27 | 10.44 | 10.44 | 0.38% | 50,370,730 |
| Sep 16, 2025 | 10.50 | 10.59 | 10.32 | 10.40 | 10.40 | -1.23% | 48,716,710 |
| Sep 15, 2025 | 10.70 | 10.76 | 10.50 | 10.53 | 10.53 | 1.45% | 78,009,620 |
| Sep 12, 2025 | 10.48 | 10.58 | 10.38 | 10.38 | 10.38 | -0.76% | 51,114,710 |
| Sep 11, 2025 | 10.28 | 10.48 | 10.17 | 10.46 | 10.46 | 1.75% | 61,286,560 |
| Sep 10, 2025 | 10.21 | 10.38 | 10.21 | 10.28 | 10.28 | 0.78% | 43,182,090 |
| Sep 9, 2025 | 10.46 | 10.50 | 10.18 | 10.20 | 10.20 | -2.95% | 67,366,870 |
| Sep 8, 2025 | 10.48 | 10.59 | 10.26 | 10.51 | 10.51 | 1.84% | 87,056,960 |
| Sep 5, 2025 | 10.20 | 10.37 | 10.10 | 10.32 | 10.32 | 1.28% | 66,699,760 |
| Sep 4, 2025 | 10.49 | 10.53 | 10.01 | 10.19 | 10.19 | -2.86% | 113,823,700 |
| Sep 3, 2025 | 11.36 | 11.38 | 10.45 | 10.49 | 10.49 | -7.17% | 146,232,700 |
| Sep 2, 2025 | 11.70 | 11.73 | 11.02 | 11.30 | 11.30 | -3.25% | 120,675,100 |
| Sep 1, 2025 | 12.10 | 12.13 | 11.50 | 11.68 | 11.68 | -3.07% | 153,256,300 |
| Aug 29, 2025 | 11.67 | 12.07 | 11.55 | 12.05 | 12.05 | 3.17% | 208,888,400 |
| Aug 28, 2025 | 11.71 | 11.97 | 11.28 | 11.68 | 11.68 | 2.37% | 173,562,100 |
| Aug 27, 2025 | 11.72 | 11.97 | 11.40 | 11.41 | 11.41 | -2.65% | 154,146,300 |
| Aug 26, 2025 | 11.99 | 12.11 | 11.67 | 11.72 | 11.72 | -1.60% | 165,243,900 |
| Aug 25, 2025 | 11.31 | 12.16 | 11.16 | 11.91 | 11.91 | 5.59% | 249,110,700 |
| Aug 22, 2025 | 11.02 | 11.28 | 10.88 | 11.28 | 11.28 | 2.45% | 119,393,400 |
| Aug 21, 2025 | 11.14 | 11.18 | 10.97 | 11.01 | 11.01 | -1.17% | 89,717,390 |
| Aug 20, 2025 | 10.97 | 11.29 | 10.93 | 11.14 | 11.14 | 2.11% | 151,632,300 |
| Aug 19, 2025 | 11.00 | 11.04 | 10.88 | 10.91 | 10.91 | -1.18% | 89,278,430 |
| Aug 18, 2025 | 10.99 | 11.18 | 10.94 | 11.04 | 11.04 | 0.45% | 124,238,500 |
| Aug 15, 2025 | 10.86 | 11.01 | 10.85 | 10.99 | 10.99 | 0.27% | 97,409,850 |
| Aug 14, 2025 | 11.27 | 11.27 | 10.78 | 10.96 | 10.96 | -3.18% | 170,971,800 |
| Aug 13, 2025 | 11.27 | 11.59 | 11.18 | 11.32 | 11.32 | 0.44% | 153,809,600 |
| Aug 12, 2025 | 11.60 | 11.60 | 11.15 | 11.27 | 11.27 | -3.51% | 204,179,700 |
| Aug 11, 2025 | 11.49 | 11.87 | 11.39 | 11.68 | 11.68 | 3.18% | 260,768,900 |
| Aug 8, 2025 | 11.21 | 11.60 | 11.12 | 11.32 | 11.32 | 0.71% | 197,304,700 |
| Aug 7, 2025 | 11.19 | 11.66 | 10.97 | 11.24 | 11.24 | 1.54% | 269,882,000 |
| Aug 6, 2025 | 10.98 | 11.25 | 10.98 | 11.07 | 11.07 | 0.09% | 218,788,100 |
| Aug 5, 2025 | 11.29 | 11.40 | 11.00 | 11.06 | 11.06 | 2.50% | 346,656,700 |
| Aug 4, 2025 | 9.82 | 10.79 | 9.82 | 10.79 | 10.79 | 9.99% | 119,988,500 |
| Aug 1, 2025 | 10.03 | 10.05 | 9.77 | 9.81 | 9.81 | -2.10% | 72,616,820 |
| Jul 31, 2025 | 10.14 | 10.24 | 9.98 | 10.02 | 10.02 | -1.28% | 54,496,290 |
| Jul 30, 2025 | 10.38 | 10.46 | 10.07 | 10.15 | 10.15 | -2.31% | 67,449,210 |
| Jul 29, 2025 | 10.31 | 10.40 | 10.20 | 10.39 | 10.39 | 0.68% | 68,152,950 |
| Jul 28, 2025 | 9.98 | 10.36 | 9.98 | 10.32 | 10.32 | 3.51% | 100,716,700 |
| Jul 25, 2025 | 10.04 | 10.04 | 9.88 | 9.97 | 9.97 | -0.70% | 39,016,920 |
| Jul 24, 2025 | 9.91 | 10.06 | 9.90 | 10.04 | 10.04 | 1.21% | 50,500,770 |
| Jul 23, 2025 | 10.10 | 10.11 | 9.89 | 9.92 | 9.92 | -1.98% | 62,235,270 |
| Jul 22, 2025 | 10.18 | 10.24 | 10.03 | 10.12 | 10.12 | -0.78% | 49,081,680 |
| Jul 21, 2025 | 10.17 | 10.27 | 10.11 | 10.20 | 10.20 | 0.29% | 50,883,690 |
| Jul 18, 2025 | 10.08 | 10.20 | 9.98 | 10.17 | 10.17 | 0.79% | 55,591,800 |
| Jul 17, 2025 | 9.89 | 10.11 | 9.85 | 10.09 | 10.09 | 2.02% | 59,188,180 |
| Jul 16, 2025 | 9.96 | 9.98 | 9.85 | 9.89 | 9.89 | -0.30% | 34,197,740 |
| Jul 15, 2025 | 10.01 | 10.07 | 9.86 | 9.92 | 9.92 | -1.00% | 42,865,630 |
| Jul 14, 2025 | 10.07 | 10.15 | 10.00 | 10.02 | 10.02 | -0.50% | 34,844,890 |
| Jul 11, 2025 | 10.03 | 10.12 | 9.92 | 10.07 | 10.07 | 0.20% | 35,131,320 |