Skip to main content
Beijing Shenzhou Aerospace Software Technology Co., ltd (SHA:688562)
China flag China · Delayed Price · Currency is CNY
18.98
+0.48 (2.59%)
At close: Apr 29, 2026

SHA:688562 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.3419.4918.3918.5018.50-4.88%5,200,126
Apr 27, 202619.1819.5419.0819.4519.450.62%2,994,687
Apr 24, 202619.5119.6319.1119.3319.33-1.63%3,439,113
Apr 23, 202620.0420.0619.4919.6519.65-1.95%4,352,007
Apr 22, 202619.9320.0719.7520.0420.04-0.10%3,561,230
Apr 21, 202620.3220.3519.9120.0620.06-1.62%3,945,213
Apr 20, 202619.9120.5419.9120.3920.391.85%5,113,776
Apr 17, 202619.8920.4219.7620.0220.020.65%3,151,600
Apr 16, 202620.0020.0619.7019.8919.890.05%4,026,649
Apr 15, 202619.9620.4919.8319.8819.88-0.45%6,543,755
Apr 14, 202619.3020.0219.1619.9719.974.28%6,681,204
Apr 13, 202618.7319.2218.6119.1519.151.70%3,352,792
Apr 10, 202618.7519.1818.7518.8318.830.53%3,171,621
Apr 9, 202619.0119.1318.6818.7318.73-2.24%3,831,740
Apr 8, 202618.5919.2118.5719.1619.165.45%4,601,439
Apr 7, 202618.1518.4018.0018.1718.17-0.16%3,115,169
Apr 3, 202618.6018.8618.1318.2018.20-2.57%3,647,227
Apr 2, 202619.0119.2418.5418.6818.68-2.56%4,744,191
Apr 1, 202619.6819.7718.9519.1719.17-0.47%6,904,734
Mar 31, 202618.9820.0618.9519.2619.263.94%12,449,675
Mar 30, 202617.9718.5717.9118.5318.531.70%3,617,533
Mar 27, 202617.9618.4017.8418.2218.220.66%3,294,644
Mar 26, 202618.6018.6217.9618.1018.10-2.32%3,549,842
Mar 25, 202618.3018.6818.2418.5318.530.98%3,655,253
Mar 24, 202617.9918.3517.7618.3518.353.26%4,130,186
Mar 23, 202618.6618.8517.6117.7717.77-6.23%6,753,395
Mar 20, 202620.1920.1918.9518.9518.95-4.15%5,324,439
Mar 19, 202619.9720.1019.7019.7719.77-1.69%3,034,847
Mar 18, 202619.7620.1119.5820.1120.112.76%3,505,647
Mar 17, 202620.1520.2519.5319.5719.57-2.83%3,248,312
Mar 16, 202619.9620.1619.6220.1420.140.55%4,312,963
Mar 13, 202620.4620.4619.9720.0320.03-1.23%4,095,676
Mar 12, 202620.6120.7020.0020.2820.28-2.03%4,219,517
Mar 11, 202621.2021.3520.6520.7020.70-2.40%4,651,454
Mar 10, 202620.9921.4420.9521.2121.212.17%4,202,458
Mar 9, 202620.7020.9020.1920.7620.76-0.86%5,567,250
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