Skip to main content
Aerospace Intelligent Manufacturing Technology Co., Ltd. (SHE:300446)
China flag China · Delayed Price · Currency is CNY
22.60
-0.40 (-1.74%)
Mar 9, 2026, 3:04 PM CST

SHE:300446 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.7122.7322.0322.6022.60-1.74%15,505,640
Mar 6, 202622.5123.2622.4023.0023.001.10%15,284,970
Mar 5, 202623.0123.2922.4622.7522.751.20%14,696,380
Mar 4, 202622.6123.0622.2722.4822.48-2.89%17,891,690
Mar 3, 202624.6224.6922.6123.1523.15-6.73%31,361,350
Mar 2, 202624.1124.8824.0824.8224.822.14%32,051,430
Feb 27, 202624.2824.5524.2024.3024.30-0.37%15,801,730
Feb 26, 202624.2324.3923.9224.3924.390.41%19,714,310
Feb 25, 202623.5024.4123.3624.2924.293.27%25,258,290
Feb 24, 202623.4523.6723.1523.5223.521.12%12,553,950
Feb 13, 202623.3223.7123.2423.2623.26-0.21%10,713,600
Feb 12, 202623.4023.5823.2223.3123.31-0.55%10,811,901
Feb 11, 202623.6623.8823.4123.4423.44-0.97%11,710,610
Feb 10, 202624.0624.0623.6123.6723.67-1.78%14,002,840
Feb 9, 202623.7324.2023.6624.1024.102.82%19,332,930
Feb 6, 202623.3623.7423.1923.4423.44-0.09%13,355,830
Feb 5, 202623.6723.9023.3223.4623.46-1.47%13,324,670
Feb 4, 202623.8224.1023.5323.8123.81-0.42%17,554,700
Feb 3, 202623.3823.9523.1523.9123.913.24%19,834,700
Feb 2, 202623.3023.9523.1623.1623.16-1.24%14,719,010
Jan 30, 202623.6423.8923.1123.4523.45-1.59%19,121,727
Jan 29, 202623.7624.2623.5123.8323.83-0.13%21,193,580
Jan 28, 202624.2624.5423.7323.8623.86-2.09%20,472,470
Jan 27, 202624.1624.4623.6124.3724.370.66%22,748,470
Jan 26, 202625.8025.8024.0724.2124.21-6.63%41,592,170
Jan 23, 202624.9326.0024.7925.9325.934.22%50,147,930
Jan 22, 202624.3025.0524.3024.8824.882.39%31,377,990
Jan 21, 202624.1424.5924.1424.3024.30-0.25%22,355,287
Jan 20, 202625.5425.7524.0224.3624.36-4.62%40,985,200
Jan 19, 202625.2525.8125.1825.5425.54-0.20%30,245,010
Jan 16, 202625.8025.9525.2125.5925.590.51%37,251,220
Jan 15, 202626.1926.3125.0625.4625.46-4.39%49,677,390
Jan 14, 202626.7627.8426.0526.6326.63-1.37%71,695,230
Jan 13, 202629.9829.9826.6627.0027.00-12.02%84,346,450
Jan 12, 202628.8032.0028.1230.6930.697.08%89,582,900
Jan 9, 202627.5630.9926.9228.6628.664.37%96,712,660
Jan 8, 202626.0628.2925.9527.4627.463.23%92,706,600
Jan 7, 202625.2026.6124.5826.6026.604.07%85,846,350
Jan 6, 202624.5925.7924.4125.5625.563.44%64,763,500
Jan 5, 202625.3325.3324.0124.7124.71-2.49%54,733,181
Dec 31, 202524.5625.5523.9025.3425.343.18%69,706,560
Dec 30, 202524.7925.7824.3624.5624.56-2.69%62,115,000
Dec 29, 202524.8626.1424.4925.2425.24-1.21%64,733,985
Dec 26, 202525.8126.3525.1525.5525.55-3.07%90,589,913
Dec 25, 202524.5526.4324.3026.3626.365.31%102,548,500
Dec 24, 202523.3725.4023.2025.0325.036.47%100,385,428
Dec 23, 202524.4125.4623.3123.5123.51-3.61%103,003,026
Dec 22, 202525.6725.8024.3324.3924.39-7.09%116,243,000
Dec 19, 202523.2327.0823.2026.2526.2516.30%157,524,900
Dec 18, 202521.6622.8921.5322.5722.572.82%62,033,650
Dec 17, 202521.7222.9421.5221.9521.951.29%41,874,630
Dec 16, 202521.8322.2621.0121.6721.67-1.54%40,969,030
Dec 15, 202521.7922.4821.4622.0122.010.32%44,175,030
Dec 12, 202521.3222.6521.3221.9421.942.67%51,694,750
Dec 11, 202522.2022.2521.3621.3721.37-4.30%46,723,320
Dec 10, 202521.9822.5321.5222.3322.330.63%47,716,590
Dec 9, 202521.2123.3521.1022.1922.192.78%70,636,150
Dec 8, 202521.4622.5021.3521.5921.590.28%75,467,710
Dec 5, 202520.7721.7220.5521.5321.533.11%61,059,950
Dec 4, 202520.0221.4920.0220.8820.882.91%56,176,280
Dec 3, 202520.5221.1719.5620.2920.29-0.73%51,243,140
Dec 2, 202520.7620.7720.1620.4420.44-1.59%29,331,550
Dec 1, 202519.7121.3019.7120.7720.776.68%55,479,600
Nov 28, 202519.1019.4818.8219.4719.472.42%25,531,630
Nov 27, 202519.2319.5518.9719.0119.01-1.66%21,486,700
Nov 26, 202520.1820.1819.2619.3319.33-3.01%22,759,200
Nov 25, 202519.5320.2819.3819.9319.931.89%23,532,020
Nov 24, 202519.1919.8619.0819.5619.563.27%24,661,830
Nov 21, 202519.6219.9718.8918.9418.94-4.73%26,837,820
Nov 20, 202519.9420.3819.7219.8819.880.45%24,087,800
Nov 19, 202519.9520.1019.5719.7919.79-1.05%19,495,620
Nov 18, 202520.8320.8719.7620.0020.00-4.31%31,832,160
Nov 17, 202520.8821.3320.5620.9020.90-0.29%27,594,230
Nov 14, 202521.2121.4420.7120.9620.96-2.96%29,480,500
Nov 13, 202520.5722.1520.4721.6021.602.32%52,545,670
Nov 12, 202520.4621.2920.1421.1121.112.43%35,133,360
Nov 11, 202521.1321.3020.5120.6120.61-2.32%30,522,710
Nov 10, 202521.7922.0020.8321.1021.10-3.17%39,570,520
Nov 7, 202521.5022.5021.3821.7921.791.21%56,814,560
Nov 6, 202521.8021.8521.3321.5321.53-4.44%55,661,470
Nov 5, 202519.1023.4019.0222.5322.5315.36%103,151,900
Nov 4, 202519.6319.9519.3019.5319.53-6.33%52,885,260
Nov 3, 202519.8521.3819.3420.8520.854.30%62,990,830
Oct 31, 202520.6320.8619.8419.9919.99-4.49%55,386,360
Oct 30, 202520.0821.5319.6920.9320.935.33%88,698,750
Oct 29, 202519.0020.9818.9019.8719.878.82%86,754,360
Oct 28, 202518.3518.6218.1818.2618.26-1.78%23,468,350
Oct 27, 202518.2218.8617.9718.5918.592.48%40,349,140
Oct 24, 202518.2518.9118.0518.1418.142.14%42,012,590
Oct 23, 202517.6617.7617.3317.7617.76-0.22%14,706,140
Oct 22, 202517.4918.0817.3817.8017.801.48%23,046,290
Oct 21, 202517.6117.9217.5117.5417.541.21%22,721,380
Oct 20, 202517.2717.3517.0417.3317.331.52%12,003,910
Oct 17, 202517.2517.5817.0617.0717.07-1.27%15,994,960
Oct 16, 202517.5717.6517.2217.2917.29-2.48%20,382,780
Oct 15, 202517.5918.0717.5117.7317.735.35%38,454,580
Oct 14, 202517.1217.1716.7416.8316.83-1.64%9,271,910
Oct 13, 202516.5617.1716.4217.1117.110.59%11,449,550
Oct 10, 202517.0217.1016.9017.0117.01-0.29%8,325,799
Oct 9, 202516.8517.1216.7517.0617.061.49%9,393,560