Skip to main content
Beijing Shenzhou Aerospace Software Technology Co., ltd (SHA:688562)
China flag China · Delayed Price · Currency is CNY
20.94
+0.16 (0.77%)
Mar 6, 2026, 4:00 PM EST

SHA:688562 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.6021.2620.4520.9420.940.77%4,199,484
Mar 5, 202620.8321.0020.4220.7820.781.22%4,558,745
Mar 4, 202620.0620.8619.9620.5320.531.13%6,661,444
Mar 3, 202622.4622.4620.2720.3020.30-9.78%13,102,600
Mar 2, 202622.0623.0822.0522.5022.501.26%9,876,830
Feb 27, 202622.0522.5122.0522.2222.220.32%4,600,099
Feb 26, 202622.1322.2821.7622.1522.150.23%4,545,919
Feb 25, 202621.6822.2721.6622.1022.101.94%4,913,286
Feb 24, 202622.2322.3821.6421.6821.68-1.45%4,981,730
Feb 13, 202622.2622.4921.9422.0022.00-1.21%4,527,839
Feb 12, 202622.2022.4122.1022.2722.270.32%4,010,937
Feb 11, 202622.3722.6322.1722.2022.20-0.76%4,593,626
Feb 10, 202622.6022.6422.1622.3722.37-0.58%4,667,918
Feb 9, 202622.3722.6522.2422.5022.502.37%5,726,804
Feb 6, 202622.0022.4421.8221.9821.98-0.90%5,134,067
Feb 5, 202622.5222.8622.1522.1822.18-2.55%6,352,536
Feb 4, 202622.7523.0322.3922.7622.76-0.39%7,599,688
Feb 3, 202622.3522.9322.1622.8522.853.39%8,690,208
Feb 2, 202622.5523.0522.0222.1022.10-1.60%7,710,403
Jan 30, 202622.5122.8622.1422.4622.46-0.97%8,509,224
Jan 29, 202622.4723.3022.3122.6822.68-0.04%9,836,499
Jan 28, 202623.2123.7522.5422.6922.69-2.66%10,293,900
Jan 27, 202622.9123.3422.3123.3123.311.88%12,997,670
Jan 26, 202624.6524.7322.6122.8822.88-7.48%19,606,380
Jan 23, 202624.0025.3623.8124.7324.737.80%26,180,880
Jan 22, 202622.5023.0622.4322.9422.942.78%10,577,720
Jan 21, 202622.6223.0122.2122.3222.32-2.28%10,396,240
Jan 20, 202624.2024.3322.4722.8422.84-5.62%16,237,498
Jan 19, 202623.7024.6523.3624.2024.201.26%15,552,770
Jan 16, 202624.5325.0823.6623.9023.90-1.85%17,976,630
Jan 15, 202625.8025.8123.9324.3524.35-7.59%22,570,260
Jan 14, 202625.8027.8025.7026.3526.351.93%29,016,820
Jan 13, 202629.4129.4125.7325.8525.85-12.96%32,145,647
Jan 12, 202626.8130.8726.7829.7029.7011.78%32,928,770
Jan 9, 202626.0728.3826.0426.5726.571.07%30,844,090
Jan 8, 202624.1126.8724.0526.2926.296.44%29,951,590
Jan 7, 202623.9424.7023.1024.7024.702.70%22,989,580
Jan 6, 202623.4424.2622.8624.0524.051.65%22,617,872
Jan 5, 202624.0624.3523.0123.6623.66-0.92%21,326,378
Dec 31, 202523.1524.4023.1523.8823.882.45%25,474,780
Dec 30, 202523.5025.1322.8723.3123.31-1.85%27,436,950
Dec 29, 202523.9024.2023.2923.7523.75-2.34%20,370,410
Dec 26, 202522.8225.5822.7524.3224.326.62%38,416,740
Dec 25, 202520.4824.6820.4522.8122.8110.46%34,292,280
Dec 24, 202520.2320.6719.9320.6520.652.69%13,942,450
Dec 23, 202521.3021.3019.8220.1120.11-5.63%17,896,120
Dec 22, 202522.2222.3421.1721.3121.31-2.69%15,914,330
Dec 19, 202521.5222.8021.5221.9021.901.77%16,838,148
Dec 18, 202520.7922.2520.6321.5221.522.53%17,370,140
Dec 17, 202521.6022.4120.4220.9920.99-4.16%17,326,870
Dec 16, 202522.5022.6921.3021.9021.90-3.86%20,040,240
Dec 15, 202520.6923.6820.3622.7822.789.73%27,636,125
Dec 12, 202520.3921.3720.1720.7620.761.86%16,594,620
Dec 11, 202520.7320.9720.3520.3820.38-2.07%12,327,950
Dec 10, 202520.5321.6020.1720.8120.810.63%18,316,620
Dec 9, 202521.1821.3120.4420.6820.68-2.22%17,796,390
Dec 8, 202521.4822.6620.9921.1521.150.43%30,259,353
Dec 5, 202520.1721.1319.5621.0621.065.25%22,461,470
Dec 4, 202519.4921.4419.3220.0120.012.35%20,264,620
Dec 3, 202520.3620.3619.0919.5519.55-3.93%16,273,620
Dec 2, 202520.2920.8519.9620.3520.350.74%14,789,680
Dec 1, 202519.9621.2719.8720.2020.201.87%22,238,920
Nov 28, 202519.0219.8819.0219.8319.833.55%13,122,800
Nov 27, 202519.1719.3718.8519.1519.150.16%8,398,277
Nov 26, 202518.9219.9718.8819.1219.120.90%14,863,720
Nov 25, 202518.6919.3018.4118.9518.951.61%11,829,190
Nov 24, 202517.1518.7117.1018.6518.659.26%14,666,340
Nov 21, 202517.9418.1216.9117.0717.07-6.05%11,017,759
Nov 20, 202518.3618.5817.9718.1718.17-1.20%7,754,988
Nov 19, 202518.7919.1418.2118.3918.39-2.28%8,263,490
Nov 18, 202518.7319.0618.5018.8218.82-0.58%7,852,647
Nov 17, 202518.8819.0518.6918.9318.931.18%6,809,349
Nov 14, 202519.0119.1118.6718.7118.71-1.78%6,598,108
Nov 13, 202517.9419.3617.9419.0519.055.37%15,258,360
Nov 12, 202518.0318.1517.6118.0818.080.50%4,992,812
Nov 11, 202518.4618.5117.8817.9917.99-2.81%6,314,659
Nov 10, 202518.6019.1118.4218.5118.51-1.02%6,365,506
Nov 7, 202518.3818.8018.1718.7018.701.19%7,944,544
Nov 6, 202518.5218.6218.1618.4818.48-0.48%5,218,630
Nov 5, 202518.5918.7718.3118.5718.57-1.28%6,109,508
Nov 4, 202518.9218.9718.4518.8118.81-1.21%6,495,070
Nov 3, 202518.4719.0718.3019.0419.042.75%8,263,932
Oct 31, 202518.3018.7518.2218.5318.530.11%7,573,356
Oct 30, 202518.4519.0318.1718.5118.510.49%11,354,490
Oct 29, 202518.1218.6218.1218.4218.420.49%5,716,547
Oct 28, 202518.1118.5418.0018.3318.330.11%7,768,238
Oct 27, 202518.5818.8218.2318.3118.310.05%9,672,323
Oct 24, 202518.1519.5018.1518.3018.304.75%16,646,980
Oct 23, 202517.2917.5116.9517.4717.470.92%3,870,023
Oct 22, 202517.6117.6117.2417.3117.31-1.82%3,575,991
Oct 21, 202517.4117.7717.4117.6317.631.03%3,484,033
Oct 20, 202517.4917.8917.2417.4517.450.29%3,026,697
Oct 17, 202518.0618.2217.3417.4017.40-3.76%4,736,200
Oct 16, 202518.5018.5318.0218.0818.08-2.80%4,396,359
Oct 15, 202518.4018.7318.0118.6018.601.09%5,310,327
Oct 14, 202518.5818.8718.3118.4018.40-1.08%5,333,491
Oct 13, 202517.7019.0017.6418.6018.602.88%7,108,258
Oct 10, 202518.5118.5718.0318.0818.08-3.06%4,650,558
Oct 9, 202518.4018.8618.1318.6518.651.47%6,573,377
Sep 30, 202517.9718.5817.9718.3818.382.68%5,013,478