Skip to main content
China Aerospace Times Electronics CO., LTD. (SHA:600879)
China flag China · Delayed Price · Currency is CNY
22.92
+0.58 (2.60%)
Apr 29, 2026, 11:25 AM CST

SHA:600879 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.4023.5022.2722.3422.34-4.49%133,423,700
Apr 27, 202623.4323.8722.9423.3923.39-0.97%149,557,700
Apr 24, 202624.8524.8523.6023.6223.62-5.60%183,517,700
Apr 23, 202625.1025.9324.6025.0225.02-0.75%218,779,900
Apr 22, 202624.6925.3324.6125.2125.21-1.21%177,813,000
Apr 21, 202625.5425.9925.0125.5225.52-0.04%258,223,800
Apr 20, 202623.4925.6623.4925.5325.539.01%305,030,400
Apr 17, 202623.0223.5722.9523.4223.421.12%128,242,400
Apr 16, 202623.2123.5022.6323.1623.16-0.17%154,131,900
Apr 15, 202622.7723.8422.7623.2023.203.07%246,453,100
Apr 14, 202621.5522.6421.3022.5122.515.24%208,471,200
Apr 13, 202621.2221.6521.2121.3921.390.28%74,395,640
Apr 10, 202621.7921.9621.3221.3321.33-1.07%99,896,970
Apr 9, 202621.2922.0921.0521.5621.560.28%132,355,800
Apr 8, 202620.7121.5020.7121.5021.505.60%133,600,300
Apr 7, 202620.8920.9020.2020.3620.36-1.02%74,230,920
Apr 3, 202621.3521.4020.4020.5720.57-2.28%90,670,399
Apr 2, 202621.5822.0620.9321.0521.05-3.22%101,976,437
Apr 1, 202622.6522.6621.5221.7521.75-2.20%153,834,594
Mar 31, 202621.9223.1821.8922.2422.241.74%231,317,700
Mar 30, 202620.8521.9820.8521.8621.863.02%141,639,832
Mar 27, 202621.0021.4020.8021.2221.22-0.42%87,964,922
Mar 26, 202621.7921.8821.0221.3121.31-0.42%123,078,700
Mar 25, 202621.4021.7121.2021.4021.401.33%98,956,252
Mar 24, 202621.4021.4520.4021.1221.120.67%119,550,303
Mar 23, 202621.0021.9820.7320.9820.98-2.92%142,284,400
Mar 20, 202622.4822.5721.6121.6121.61-3.35%99,344,510
Mar 19, 202622.3322.8922.1822.3622.36-2.32%125,330,300
Mar 18, 202621.9223.0221.7122.8922.895.19%209,814,200
Mar 17, 202622.9123.0221.7321.7621.76-4.14%135,805,800
Mar 16, 202622.9823.2222.2222.7022.70-2.66%143,881,900
Mar 13, 202624.7024.9622.9823.3223.32-6.68%228,281,200
Mar 12, 202625.7725.8024.9224.9924.99-3.48%127,411,600
Mar 11, 202626.5026.5825.7725.8925.89-2.27%137,403,500
Mar 10, 202626.4226.9526.2026.4926.490.95%167,086,700
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