Skip to main content
China Aerospace Times Electronics CO., LTD. (SHA:600879)
China flag China · Delayed Price · Currency is CNY
26.24
+0.10 (0.38%)
At close: Mar 9, 2026

SHA:600879 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.5926.3925.4826.2426.240.38%172,391,244
Mar 6, 202626.0026.8325.6526.1426.14-0.23%192,658,700
Mar 5, 202625.6726.4325.5226.2026.203.68%219,503,600
Mar 4, 202623.9925.6723.9025.2725.272.06%147,551,400
Mar 3, 202627.1327.1424.7524.7624.76-8.57%251,066,300
Mar 2, 202626.2027.8526.0127.0827.084.96%327,567,100
Feb 27, 202625.9426.3525.6425.8025.80-0.54%211,002,200
Feb 26, 202625.1926.2224.9125.9425.941.45%255,356,949
Feb 25, 202624.2525.8623.9025.5725.576.28%273,546,199
Feb 24, 202624.0924.4023.9024.0624.060.42%120,899,000
Feb 13, 202624.2124.4923.9623.9623.96-1.03%117,295,174
Feb 12, 202624.7424.7424.1324.2124.21-2.77%184,028,560
Feb 11, 202625.1025.6924.7724.9024.90-0.76%182,414,000
Feb 10, 202625.9625.9624.8525.0925.09-3.91%205,135,486
Feb 9, 202626.3026.4025.6826.1126.111.91%225,883,600
Feb 6, 202625.6126.4325.2425.6225.62-1.80%212,068,600
Feb 5, 202625.7927.1025.6826.0926.09-1.40%195,702,800
Feb 4, 202626.8927.2725.9826.4626.46-2.47%297,253,500
Feb 3, 202626.0527.2825.1627.1327.136.10%395,492,400
Feb 2, 202626.0126.8525.5525.5725.57-0.70%261,650,688
Jan 30, 202625.6826.6625.2525.7525.75-1.34%334,320,196
Jan 29, 202626.8027.7326.0426.1026.10-4.57%389,767,700
Jan 28, 202628.9529.2026.8827.3527.35-5.53%423,597,800
Jan 27, 202627.5029.4527.5028.9528.952.22%443,179,600
Jan 26, 202630.0030.1928.3128.3228.32-9.98%712,972,200
Jan 23, 202628.9031.4628.0331.4631.4610.00%677,119,100
Jan 22, 202626.6629.4826.6628.6028.606.20%663,378,700
Jan 21, 202626.2028.5026.2026.9326.932.36%559,368,600
Jan 20, 202627.0127.3624.4426.3126.31-0.83%472,419,700
Jan 19, 202625.2527.5025.2526.5326.533.39%418,039,700
Jan 16, 202625.1026.9524.8025.6625.66-4.18%584,859,328
Jan 15, 202627.3728.0026.7826.7826.78-9.98%202,032,200
Jan 14, 202627.9131.1027.9029.7529.754.75%747,771,900
Jan 13, 202632.2332.2428.4028.4028.40-10.01%729,710,846
Jan 12, 202630.5031.5630.0031.5631.5610.00%403,764,900
Jan 9, 202627.5028.6927.1128.6928.6910.01%638,593,500
Jan 8, 202623.4826.0823.4726.0826.0810.00%393,034,338
Jan 7, 202623.5024.6622.8023.7123.71-0.92%564,557,200
Jan 6, 202621.3023.9321.1823.9323.9310.02%633,294,300
Jan 5, 202622.3022.6521.0021.7521.752.02%735,816,823
Dec 31, 202519.3721.3219.3021.3221.3210.01%618,888,800
Dec 30, 202518.8620.8618.6919.3819.380.52%673,707,800
Dec 29, 202519.0019.8018.7019.2819.28-0.98%584,154,500
Dec 26, 202518.4020.0317.9019.4719.474.62%830,717,760
Dec 25, 202516.7118.6116.6118.6118.619.99%642,358,273
Dec 24, 202515.5016.9615.5016.9216.925.42%507,895,200
Dec 23, 202517.2217.3815.6716.0516.05-7.81%620,520,800
Dec 22, 202518.3818.4217.2917.4117.41-3.65%510,084,600
Dec 19, 202517.5018.1617.2618.0718.074.57%537,137,606
Dec 18, 202516.9318.2616.6917.2817.281.65%606,820,600
Dec 17, 202517.7617.8216.6917.0017.00-2.30%694,622,800
Dec 16, 202516.5117.4015.8017.4017.409.99%610,879,400
Dec 15, 202514.6015.8214.3815.8215.8210.01%471,543,100
Dec 12, 202513.8014.9413.6014.3814.383.83%433,542,900
Dec 11, 202513.6514.1413.3613.8513.852.21%309,268,600
Dec 10, 202513.1014.0813.0913.5513.551.96%315,781,714
Dec 9, 202513.0013.6212.9713.2913.29-0.89%365,394,648
Dec 8, 202512.9613.9612.8013.4113.415.67%513,277,563
Dec 5, 202512.0112.9811.9112.6912.693.51%381,860,264
Dec 4, 202511.2012.4711.1212.2612.268.11%433,886,600
Dec 3, 202511.6411.6811.1311.3411.34-2.58%161,997,200
Dec 2, 202511.2011.8511.1711.6411.643.01%176,285,200
Dec 1, 202511.2511.5311.1511.3011.303.01%153,938,230
Nov 28, 202510.6811.1010.6410.9710.972.33%101,608,900
Nov 27, 202510.5610.8610.4010.7210.720.85%60,835,960
Nov 26, 202511.0011.0410.6110.6310.63-2.39%65,854,680
Nov 25, 202511.0011.0510.7510.8910.89-0.09%76,744,220
Nov 24, 202510.5310.9210.5210.9010.904.71%84,278,040
Nov 21, 202510.6410.7510.3810.4110.41-3.07%53,133,050
Nov 20, 202510.7710.8910.7010.7410.74-37,845,810
Nov 19, 202510.7810.8010.6410.7410.74-40,437,940
Nov 18, 202510.9110.9410.6410.7410.74-2.01%53,052,050
Nov 17, 202511.0511.0910.9210.9610.960.55%50,889,440
Nov 14, 202511.1411.1910.9010.9010.90-2.68%61,232,250
Nov 13, 202511.0111.3310.9911.2011.200.99%79,118,080
Nov 12, 202511.1611.2910.7611.0911.09-0.89%94,336,830
Nov 11, 202511.4011.4511.1411.1911.19-2.53%98,598,480
Nov 10, 202511.1211.9511.0911.4811.484.74%159,064,400
Nov 7, 202510.8111.0310.6810.9610.960.83%51,848,400
Nov 6, 202510.7410.9110.6610.8710.871.30%48,755,840
Nov 5, 202510.7010.8210.6510.7310.73-0.46%40,367,050
Nov 4, 202511.1511.1810.7810.7810.78-3.92%76,372,450
Nov 3, 202510.9611.2910.8111.2211.222.19%67,070,800
Oct 31, 202511.2911.3210.9610.9810.98-2.75%79,384,880
Oct 30, 202511.6011.6011.1111.2911.29-4.48%138,503,200
Oct 29, 202511.6812.0411.6511.8211.820.94%77,985,980
Oct 28, 202511.6611.8311.5311.7111.71-0.09%71,699,080
Oct 27, 202511.5211.8211.5111.7211.721.82%103,081,600
Oct 24, 202511.3012.0511.3011.5111.514.16%136,463,500
Oct 23, 202511.0611.0610.7011.0511.05-0.09%34,125,450
Oct 22, 202511.2611.3311.0211.0611.06-1.95%45,142,930
Oct 21, 202511.3811.4711.2411.2811.28-0.35%36,689,320
Oct 20, 202511.2411.5611.2011.3211.322.35%51,313,600
Oct 17, 202511.5711.6711.0411.0611.06-4.16%61,283,170
Oct 16, 202511.7611.8911.4811.5411.54-2.04%51,123,950
Oct 15, 202511.5611.8011.5011.7811.781.29%48,696,320
Oct 14, 202511.6912.1111.5911.6311.63-0.51%79,427,580
Oct 13, 202511.2011.8411.1511.6911.691.39%74,439,970
Oct 10, 202511.8011.8911.4411.5311.53-2.37%74,403,200
Oct 9, 202511.5711.8311.5711.8111.811.20%80,584,690