Aerospace Nanhu Electronic Information Technology Co., Ltd. (SHA:688552)
China
· Delayed Price · Currency is CNY 39.65
-1.31 (-3.20%)
At close: Apr 29, 2026
SHA:688552 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.91 | 42.91 | 40.41 | 40.96 | 40.96 | -4.79% | 4,496,275 |
| Apr 27, 2026 | 43.00 | 43.38 | 41.82 | 43.02 | 43.02 | -0.72% | 7,161,345 |
| Apr 24, 2026 | 46.46 | 47.01 | 43.18 | 43.33 | 43.33 | -6.05% | 6,254,127 |
| Apr 23, 2026 | 49.37 | 50.68 | 45.68 | 46.12 | 46.12 | -9.50% | 9,590,005 |
| Apr 22, 2026 | 46.31 | 51.20 | 46.10 | 50.96 | 50.96 | 6.34% | 13,260,640 |
| Apr 21, 2026 | 50.12 | 50.80 | 47.50 | 47.92 | 47.92 | -4.62% | 8,595,464 |
| Apr 20, 2026 | 49.97 | 53.79 | 49.97 | 50.24 | 50.24 | 3.16% | 13,065,620 |
| Apr 17, 2026 | 46.53 | 49.55 | 46.32 | 48.70 | 48.70 | 4.02% | 9,538,061 |
| Apr 16, 2026 | 45.55 | 47.68 | 45.10 | 46.82 | 46.82 | 2.12% | 7,332,404 |
| Apr 15, 2026 | 44.83 | 46.25 | 44.80 | 45.85 | 45.85 | -0.54% | 7,921,738 |
| Apr 14, 2026 | 42.50 | 46.80 | 41.99 | 46.10 | 46.10 | 10.63% | 15,876,000 |
| Apr 13, 2026 | 38.07 | 42.47 | 38.07 | 41.67 | 41.67 | 8.66% | 11,852,641 |
| Apr 10, 2026 | 37.44 | 38.60 | 37.44 | 38.35 | 38.35 | 3.17% | 6,126,969 |
| Apr 9, 2026 | 38.22 | 38.49 | 36.50 | 37.17 | 37.17 | -3.45% | 7,793,139 |
| Apr 8, 2026 | 38.31 | 39.48 | 38.15 | 38.50 | 38.50 | 1.99% | 9,193,305 |
| Apr 7, 2026 | 38.47 | 38.73 | 37.39 | 37.75 | 37.75 | -1.87% | 3,364,108 |
| Apr 3, 2026 | 40.77 | 41.30 | 38.36 | 38.47 | 38.47 | -5.64% | 5,460,325 |
| Apr 2, 2026 | 41.90 | 42.19 | 40.58 | 40.77 | 40.77 | -1.76% | 3,804,673 |
| Apr 1, 2026 | 43.53 | 43.77 | 41.35 | 41.50 | 41.50 | -3.13% | 5,513,267 |
| Mar 31, 2026 | 43.79 | 45.25 | 42.73 | 42.84 | 42.84 | -2.59% | 7,368,284 |
| Mar 30, 2026 | 40.12 | 44.64 | 40.12 | 43.98 | 43.98 | 7.50% | 10,870,778 |
| Mar 27, 2026 | 39.65 | 41.23 | 39.06 | 40.91 | 40.91 | 2.48% | 5,771,569 |
| Mar 26, 2026 | 40.83 | 40.90 | 39.62 | 39.92 | 39.92 | -4.18% | 6,299,160 |
| Mar 25, 2026 | 41.71 | 42.50 | 39.61 | 41.66 | 41.66 | -1.42% | 11,130,830 |
| Mar 24, 2026 | 43.00 | 43.12 | 40.70 | 42.26 | 42.26 | -1.51% | 9,064,951 |
| Mar 23, 2026 | 40.00 | 44.66 | 39.32 | 42.91 | 42.91 | 5.46% | 13,756,999 |
| Mar 20, 2026 | 39.80 | 41.83 | 39.12 | 40.69 | 40.69 | 2.99% | 9,613,322 |
| Mar 19, 2026 | 37.58 | 39.55 | 37.58 | 39.51 | 39.51 | 3.00% | 5,770,752 |
| Mar 18, 2026 | 38.02 | 38.65 | 37.77 | 38.36 | 38.36 | 0.89% | 2,282,083 |
| Mar 17, 2026 | 39.58 | 39.74 | 37.95 | 38.02 | 38.02 | -3.58% | 2,818,135 |
| Mar 16, 2026 | 38.90 | 39.59 | 37.51 | 39.43 | 39.43 | 2.47% | 5,496,349 |
| Mar 13, 2026 | 38.23 | 38.78 | 37.24 | 38.48 | 38.48 | 0.21% | 3,988,747 |
| Mar 12, 2026 | 38.47 | 38.57 | 37.95 | 38.40 | 38.40 | -0.39% | 3,570,394 |
| Mar 11, 2026 | 40.13 | 40.29 | 38.45 | 38.55 | 38.55 | -3.60% | 6,872,662 |
| Mar 10, 2026 | 39.30 | 40.25 | 39.30 | 39.99 | 39.99 | 1.76% | 4,959,844 |
| Mar 9, 2026 | 41.18 | 41.50 | 38.88 | 39.30 | 39.30 | -4.84% | 6,510,861 |
| 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 |