Aerospace Nanhu Electronic Information Technology Co., Ltd. (SHA:688552)
China
· Delayed Price · Currency is CNY 41.30
-1.26 (-2.96%)
At close: Mar 6, 2026
SHA:688552 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42.00 | 42.17 | 41.03 | 41.30 | 41.30 | -2.96% | 6,225,955 |
| Mar 5, 2026 | 43.31 | 44.00 | 41.80 | 42.56 | 42.56 | -4.68% | 11,535,650 |
| Mar 4, 2026 | 41.55 | 45.84 | 41.35 | 44.65 | 44.65 | 4.15% | 13,046,800 |
| Mar 3, 2026 | 45.00 | 45.16 | 42.18 | 42.87 | 42.87 | -6.97% | 12,976,980 |
| Mar 2, 2026 | 44.00 | 47.72 | 42.06 | 46.08 | 46.08 | 12.67% | 18,935,550 |
| Feb 27, 2026 | 40.98 | 41.43 | 40.60 | 40.90 | 40.90 | -0.87% | 4,671,831 |
| Feb 26, 2026 | 40.70 | 41.80 | 39.82 | 41.26 | 41.26 | 0.49% | 5,697,009 |
| Feb 25, 2026 | 40.90 | 41.36 | 40.18 | 41.06 | 41.06 | -0.27% | 5,157,023 |
| Feb 24, 2026 | 40.80 | 41.63 | 39.81 | 41.17 | 41.17 | 2.75% | 6,714,184 |
| Feb 13, 2026 | 39.43 | 41.70 | 39.21 | 40.07 | 40.07 | 1.91% | 8,013,952 |
| Feb 12, 2026 | 39.26 | 39.78 | 38.89 | 39.32 | 39.32 | 0.43% | 5,134,959 |
| Feb 11, 2026 | 39.94 | 40.18 | 39.09 | 39.15 | 39.15 | -1.98% | 5,967,572 |
| Feb 10, 2026 | 42.10 | 42.19 | 39.41 | 39.94 | 39.94 | -5.56% | 11,090,060 |
| Feb 9, 2026 | 43.00 | 43.08 | 41.84 | 42.29 | 42.29 | 0.31% | 5,176,034 |
| Feb 6, 2026 | 42.70 | 43.92 | 41.80 | 42.16 | 42.16 | -3.15% | 5,350,042 |
| Feb 5, 2026 | 41.80 | 45.60 | 41.74 | 43.53 | 43.53 | 2.47% | 8,067,559 |
| Feb 4, 2026 | 41.60 | 44.36 | 41.22 | 42.48 | 42.48 | 1.41% | 7,391,177 |
| Feb 3, 2026 | 41.86 | 42.43 | 41.02 | 41.89 | 41.89 | 1.63% | 5,205,787 |
| Feb 2, 2026 | 42.15 | 43.00 | 41.16 | 41.22 | 41.22 | -2.37% | 3,821,453 |
| Jan 30, 2026 | 43.00 | 43.66 | 41.50 | 42.22 | 42.22 | -2.47% | 5,580,933 |
| Jan 29, 2026 | 43.70 | 45.53 | 43.23 | 43.29 | 43.29 | -1.88% | 6,531,780 |
| Jan 28, 2026 | 44.50 | 45.60 | 43.68 | 44.12 | 44.12 | -1.96% | 5,927,811 |
| Jan 27, 2026 | 43.88 | 45.29 | 43.57 | 45.00 | 45.00 | 1.88% | 8,432,745 |
| Jan 26, 2026 | 49.02 | 49.63 | 44.09 | 44.17 | 44.17 | -11.66% | 11,610,081 |
| Jan 23, 2026 | 50.98 | 54.80 | 49.66 | 50.00 | 50.00 | -2.70% | 11,623,260 |
| Jan 22, 2026 | 47.27 | 52.00 | 47.00 | 51.39 | 51.39 | 6.51% | 12,758,420 |
| Jan 21, 2026 | 47.92 | 49.50 | 46.27 | 48.25 | 48.25 | -1.55% | 10,269,620 |
| Jan 20, 2026 | 49.73 | 49.99 | 46.60 | 49.01 | 49.01 | -1.80% | 11,389,970 |
| Jan 19, 2026 | 45.77 | 52.48 | 45.06 | 49.91 | 49.91 | 8.26% | 15,609,660 |
| Jan 16, 2026 | 45.99 | 48.93 | 45.72 | 46.10 | 46.10 | -3.21% | 12,678,110 |
| Jan 15, 2026 | 41.82 | 49.94 | 41.51 | 47.63 | 47.63 | 14.44% | 24,713,000 |
| Jan 14, 2026 | 41.91 | 44.97 | 41.14 | 41.62 | 41.62 | -1.63% | 14,580,067 |
| Jan 13, 2026 | 46.00 | 46.20 | 41.20 | 42.31 | 42.31 | -11.15% | 16,345,745 |
| Jan 12, 2026 | 45.01 | 49.32 | 43.80 | 47.62 | 47.62 | 6.06% | 22,078,351 |
| Jan 9, 2026 | 46.90 | 48.23 | 44.30 | 44.90 | 44.90 | -0.22% | 27,469,320 |
| Jan 8, 2026 | 37.48 | 45.00 | 37.04 | 45.00 | 45.00 | 20.00% | 21,787,178 |
| Jan 7, 2026 | 38.31 | 38.35 | 37.16 | 37.50 | 37.50 | -2.17% | 6,795,371 |
| Jan 6, 2026 | 37.20 | 38.41 | 36.95 | 38.33 | 38.33 | 2.05% | 8,488,245 |
| Jan 5, 2026 | 37.66 | 38.09 | 36.30 | 37.56 | 37.56 | 3.41% | 8,369,617 |
| Dec 31, 2025 | 35.73 | 36.98 | 35.54 | 36.32 | 36.32 | 1.14% | 4,774,226 |
| Dec 30, 2025 | 36.02 | 37.15 | 35.82 | 35.91 | 35.91 | -0.66% | 6,113,380 |
| Dec 29, 2025 | 35.86 | 36.48 | 35.70 | 36.15 | 36.15 | 0.56% | 4,607,712 |
| Dec 26, 2025 | 36.53 | 36.65 | 35.31 | 35.95 | 35.95 | -1.94% | 5,954,372 |
| Dec 25, 2025 | 35.11 | 36.83 | 35.11 | 36.66 | 36.66 | 4.00% | 6,808,742 |
| Dec 24, 2025 | 34.08 | 35.44 | 33.96 | 35.25 | 35.25 | 2.32% | 4,542,314 |
| Dec 23, 2025 | 34.80 | 35.70 | 33.92 | 34.45 | 34.45 | -0.46% | 3,977,385 |
| Dec 22, 2025 | 35.44 | 35.44 | 34.59 | 34.61 | 34.61 | -1.37% | 3,363,176 |
| Dec 19, 2025 | 34.47 | 35.88 | 34.47 | 35.09 | 35.09 | 1.47% | 3,747,782 |
| Dec 18, 2025 | 34.08 | 35.18 | 34.08 | 34.58 | 34.58 | 0.46% | 2,956,408 |
| Dec 17, 2025 | 34.54 | 35.31 | 33.69 | 34.42 | 34.42 | -0.75% | 3,174,918 |
| Dec 16, 2025 | 35.50 | 35.80 | 34.11 | 34.68 | 34.68 | -3.07% | 4,589,799 |
| Dec 15, 2025 | 35.67 | 36.86 | 34.92 | 35.78 | 35.78 | -0.36% | 6,201,307 |
| Dec 12, 2025 | 34.84 | 36.36 | 34.70 | 35.91 | 35.91 | 2.72% | 9,675,528 |
| Dec 11, 2025 | 35.65 | 35.97 | 34.96 | 34.96 | 34.96 | -1.74% | 3,057,904 |
| Dec 10, 2025 | 34.68 | 35.88 | 34.68 | 35.58 | 35.58 | 1.57% | 3,902,842 |
| Dec 9, 2025 | 34.68 | 35.54 | 34.61 | 35.03 | 35.03 | -0.11% | 3,534,575 |
| Dec 8, 2025 | 35.86 | 35.88 | 34.99 | 35.07 | 35.07 | 0.52% | 5,478,716 |
| Dec 5, 2025 | 33.62 | 34.99 | 33.50 | 34.89 | 34.89 | 2.65% | 4,408,795 |
| Dec 4, 2025 | 33.34 | 34.39 | 33.24 | 33.99 | 33.99 | 0.98% | 4,136,255 |
| Dec 3, 2025 | 33.88 | 34.30 | 33.04 | 33.66 | 33.66 | -1.03% | 3,760,925 |
| Dec 2, 2025 | 34.35 | 34.91 | 33.85 | 34.01 | 34.01 | -1.36% | 4,607,443 |
| Dec 1, 2025 | 34.44 | 36.25 | 34.32 | 34.48 | 34.48 | 2.10% | 7,604,649 |
| Nov 28, 2025 | 33.39 | 33.88 | 32.89 | 33.77 | 33.77 | 1.14% | 4,024,140 |
| Nov 27, 2025 | 33.00 | 33.74 | 33.00 | 33.39 | 33.39 | 0.51% | 2,149,551 |
| Nov 26, 2025 | 34.13 | 34.47 | 32.99 | 33.22 | 33.22 | -3.60% | 4,615,276 |
| Nov 25, 2025 | 34.77 | 35.46 | 34.22 | 34.46 | 34.46 | -2.02% | 5,424,224 |
| Nov 24, 2025 | 32.60 | 35.99 | 32.52 | 35.17 | 35.17 | 8.55% | 6,852,861 |
| Nov 21, 2025 | 32.81 | 33.90 | 32.31 | 32.40 | 32.40 | -2.85% | 3,232,078 |
| Nov 20, 2025 | 34.90 | 34.94 | 33.20 | 33.35 | 33.35 | -5.58% | 4,398,819 |
| Nov 19, 2025 | 35.00 | 36.35 | 34.80 | 35.32 | 35.32 | 0.89% | 3,602,422 |
| Nov 18, 2025 | 36.58 | 36.61 | 35.00 | 35.01 | 35.01 | -4.58% | 4,604,846 |
| Nov 17, 2025 | 38.30 | 39.29 | 36.61 | 36.69 | 36.69 | -0.54% | 7,421,418 |
| Nov 14, 2025 | 35.42 | 37.16 | 35.10 | 36.89 | 36.89 | 4.42% | 5,036,722 |
| Nov 13, 2025 | 35.09 | 35.72 | 35.00 | 35.33 | 35.33 | 0.11% | 2,126,424 |
| Nov 12, 2025 | 35.98 | 36.02 | 34.78 | 35.29 | 35.29 | -1.59% | 2,214,025 |
| Nov 11, 2025 | 36.44 | 36.68 | 35.71 | 35.86 | 35.86 | -1.59% | 1,621,603 |
| Nov 10, 2025 | 36.05 | 36.94 | 35.55 | 36.44 | 36.44 | 1.17% | 2,465,501 |
| Nov 7, 2025 | 35.80 | 36.29 | 35.12 | 36.02 | 36.02 | 0.33% | 2,048,691 |
| Nov 6, 2025 | 36.19 | 36.65 | 35.80 | 35.90 | 35.90 | -0.55% | 2,454,427 |
| Nov 5, 2025 | 36.00 | 36.27 | 35.30 | 36.10 | 36.10 | 0.06% | 2,008,714 |
| Nov 4, 2025 | 36.70 | 37.00 | 35.75 | 36.08 | 36.08 | -2.49% | 2,310,328 |
| Nov 3, 2025 | 37.17 | 37.53 | 36.16 | 37.00 | 37.00 | -0.46% | 2,447,941 |
| Oct 31, 2025 | 37.85 | 38.01 | 37.02 | 37.17 | 37.17 | -1.01% | 2,390,324 |
| Oct 30, 2025 | 38.40 | 38.59 | 36.78 | 37.55 | 37.55 | -3.25% | 4,739,656 |
| Oct 29, 2025 | 39.08 | 39.08 | 38.20 | 38.81 | 38.81 | -0.69% | 3,237,150 |
| Oct 28, 2025 | 37.87 | 39.99 | 37.20 | 39.08 | 39.08 | 3.22% | 6,890,683 |
| Oct 27, 2025 | 38.03 | 38.39 | 37.08 | 37.86 | 37.86 | 1.34% | 4,056,910 |
| Oct 24, 2025 | 37.90 | 38.77 | 37.29 | 37.36 | 37.36 | 1.80% | 4,914,740 |
| Oct 23, 2025 | 37.00 | 37.06 | 35.66 | 36.70 | 36.70 | -1.05% | 2,997,969 |
| Oct 22, 2025 | 38.16 | 38.27 | 36.76 | 37.09 | 37.09 | -2.78% | 3,242,990 |
| Oct 21, 2025 | 38.22 | 38.92 | 37.90 | 38.15 | 38.15 | -0.18% | 2,733,938 |
| Oct 20, 2025 | 39.15 | 39.72 | 37.61 | 38.22 | 38.22 | -1.34% | 4,171,940 |
| Oct 17, 2025 | 40.53 | 41.17 | 38.53 | 38.74 | 38.74 | -4.65% | 3,681,941 |
| Oct 16, 2025 | 42.49 | 43.50 | 40.54 | 40.63 | 40.63 | -2.82% | 4,336,476 |
| Oct 15, 2025 | 39.66 | 42.12 | 39.09 | 41.81 | 41.81 | 4.87% | 5,827,251 |
| Oct 14, 2025 | 42.05 | 42.35 | 39.76 | 39.87 | 39.87 | -5.18% | 7,093,306 |
| Oct 13, 2025 | 40.94 | 42.67 | 40.36 | 42.05 | 42.05 | 0.91% | 5,545,750 |
| Oct 10, 2025 | 42.22 | 43.20 | 41.07 | 41.67 | 41.67 | -1.54% | 7,853,239 |
| Oct 9, 2025 | 42.74 | 43.26 | 41.20 | 42.32 | 42.32 | -1.81% | 6,884,616 |
| Sep 30, 2025 | 39.68 | 44.21 | 39.16 | 43.10 | 43.10 | 9.95% | 12,320,680 |