Skip to main content
Aerospace Intelligent Manufacturing Technology Co., Ltd. (SHE:300446)
China flag China · Delayed Price · Currency is CNY
18.95
+0.27 (1.45%)
Apr 29, 2026, 3:04 PM CST

SHE:300446 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.6319.8018.5218.6818.68-5.70%18,446,507
Apr 27, 202619.8520.0519.6119.8119.81-0.70%9,122,864
Apr 24, 202620.2220.4119.8719.9519.95-2.30%10,982,054
Apr 23, 202620.9621.0020.2320.4220.42-3.41%17,069,670
Apr 22, 202621.0621.3020.8521.1421.141.78%22,168,630
Apr 21, 202621.0021.0020.6520.7720.77-0.91%11,681,600
Apr 20, 202620.5321.1220.5320.9620.962.24%19,737,610
Apr 17, 202620.5520.6220.3020.5020.50-0.24%10,206,360
Apr 16, 202620.4420.6120.2620.5520.550.54%11,424,310
Apr 15, 202620.5120.9820.4220.4420.44-0.39%15,731,850
Apr 14, 202620.4520.5219.9920.5220.52-1.01%19,669,941
Apr 13, 202620.5020.9220.3620.7320.731.02%12,334,560
Apr 10, 202620.4420.7920.2720.5220.521.28%12,788,300
Apr 9, 202620.2120.5720.0320.2620.26-0.69%12,065,060
Apr 8, 202619.7420.4019.7420.4020.405.48%15,619,560
Apr 7, 202619.3819.5519.2219.3419.340.26%6,656,900
Apr 3, 202619.8219.8519.2819.2919.29-2.38%6,668,312
Apr 2, 202620.0520.1419.6219.7619.76-2.03%8,927,407
Apr 1, 202620.5020.5819.9720.1720.170.10%12,204,900
Mar 31, 202620.0220.5720.0220.1520.150.45%14,734,500
Mar 30, 202619.6120.1219.5520.0620.060.60%9,080,900
Mar 27, 202619.5020.0519.3619.9419.940.71%7,831,790
Mar 26, 202620.0920.1519.6019.8019.80-1.05%9,127,800
Mar 25, 202619.7120.1019.7120.0120.011.57%9,743,900
Mar 24, 202619.6619.7619.1619.7019.701.65%11,433,550
Mar 23, 202619.8020.2619.2019.3819.38-3.49%15,588,440
Mar 20, 202620.7120.8020.0620.0820.08-2.33%9,353,745
Mar 19, 202620.8320.9020.4020.5620.56-2.51%11,183,440
Mar 18, 202620.8021.2020.5221.0921.091.39%14,668,530
Mar 17, 202621.7521.7520.7220.8020.80-5.67%23,069,520
Mar 16, 202621.8722.1321.7222.0522.050.23%9,093,695
Mar 13, 202622.0322.4121.8722.0022.00-0.77%10,672,470
Mar 12, 202622.5622.6522.0522.1722.17-2.16%13,254,120
Mar 11, 202623.0823.1522.6122.6622.66-1.78%13,475,990
Mar 10, 202622.7923.3522.7923.0723.072.08%12,914,478
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