China Aerospace Times Electronics Co., Ltd. Class A 600879
SSE · China · Electronic Technology
CNY 13.55-0.11 (-0.81%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 13.55 | -0.81% | CNY 13.75 | CNY 13.84 | CNY 13.50 | 35.05M |
| 2026-09-29 | CNY 13.66 | -1.30% | CNY 13.80 | CNY 13.99 | CNY 13.60 | 42.88M |
| 2026-09-28 | CNY 13.84 | -3.28% | CNY 14.32 | CNY 14.37 | CNY 13.71 | 62.40M |
| 2026-09-24 | CNY 14.31 | +0.07% | CNY 14.31 | CNY 14.63 | CNY 14.19 | 71.73M |
| 2026-09-23 | CNY 14.30 | -2.19% | CNY 14.63 | CNY 14.64 | CNY 14.28 | 47.18M |
| 2026-09-22 | CNY 14.62 | -0.68% | CNY 14.78 | CNY 14.90 | CNY 14.56 | 54.83M |
| 2026-09-21 | CNY 14.72 | 0.00% | CNY 14.72 | CNY 14.90 | CNY 14.64 | 62.37M |
| 2026-09-18 | CNY 14.72 | +3.23% | CNY 14.34 | CNY 14.95 | CNY 14.34 | 95.87M |
| 2026-09-17 | CNY 14.26 | -2.26% | CNY 14.50 | CNY 14.75 | CNY 14.22 | 67.59M |
| 2026-09-16 | CNY 14.59 | +2.31% | CNY 14.30 | CNY 14.70 | CNY 14.24 | 76.47M |
| 2026-09-15 | CNY 14.26 | -0.49% | CNY 14.30 | CNY 14.41 | CNY 14.12 | 36.49M |
| 2026-09-14 | CNY 14.33 | -1.51% | CNY 14.50 | CNY 14.64 | CNY 14.27 | 50.51M |
| 2026-09-11 | CNY 14.55 | -0.07% | CNY 14.42 | CNY 14.75 | CNY 14.10 | 71.02M |
| 2026-09-10 | CNY 14.56 | +0.69% | CNY 14.33 | CNY 14.72 | CNY 14.25 | 64.68M |
| 2026-09-09 | CNY 14.46 | +1.12% | CNY 14.28 | CNY 14.58 | CNY 14.20 | 65.67M |
| 2026-09-08 | CNY 14.30 | +0.28% | CNY 14.27 | CNY 14.53 | CNY 14.21 | 49.65M |
| 2026-09-07 | CNY 14.26 | -0.83% | CNY 14.39 | CNY 14.46 | CNY 14.20 | 46.59M |
| 2026-09-04 | CNY 14.38 | -0.07% | CNY 14.45 | CNY 14.70 | CNY 14.33 | 61.40M |
| 2026-09-03 | CNY 14.39 | -1.10% | CNY 14.55 | CNY 14.63 | CNY 14.33 | 44.13M |
| 2026-09-02 | CNY 14.55 | -0.82% | CNY 14.52 | CNY 14.75 | CNY 14.46 | 59.96M |
| 2026-09-01 | CNY 14.67 | -1.08% | CNY 14.64 | CNY 14.79 | CNY 14.52 | 61.82M |
| 2026-08-31 | CNY 14.83 | +3.85% | CNY 14.30 | CNY 15.05 | CNY 14.30 | 105.00M |
| 2026-08-28 | CNY 14.28 | -0.90% | CNY 14.40 | CNY 14.50 | CNY 14.23 | 44.04M |
| 2026-08-27 | CNY 14.41 | +1.26% | CNY 14.23 | CNY 14.43 | CNY 14.17 | 47.97M |
| 2026-08-26 | CNY 14.23 | 0.00% | CNY 14.17 | CNY 14.35 | CNY 14.03 | 43.59M |
| 2026-08-25 | CNY 14.23 | +1.28% | CNY 13.90 | CNY 14.32 | CNY 13.79 | 54.10M |
| 2026-08-24 | CNY 14.05 | -3.50% | CNY 14.33 | CNY 14.43 | CNY 13.85 | 78.53M |
| 2026-08-21 | CNY 14.56 | +1.25% | CNY 14.23 | CNY 14.69 | CNY 14.23 | 60.00M |
| 2026-08-20 | CNY 14.38 | -4.20% | CNY 15.02 | CNY 15.09 | CNY 14.32 | 114.03M |
| 2026-08-19 | CNY 15.01 | -8.25% | CNY 17.11 | CNY 17.25 | CNY 15.01 | 211.57M |
| 2026-08-18 | CNY 16.36 | -0.55% | CNY 16.35 | CNY 16.50 | CNY 16.11 | 71.54M |
| 2026-08-17 | CNY 16.45 | +3.52% | CNY 15.99 | CNY 16.51 | CNY 15.85 | 71.60M |
| 2026-08-14 | CNY 15.89 | +0.57% | CNY 15.87 | CNY 15.98 | CNY 15.58 | 48.89M |
| 2026-08-13 | CNY 15.80 | -0.50% | CNY 15.98 | CNY 16.31 | CNY 15.80 | 64.32M |
| 2026-08-12 | CNY 15.88 | +2.25% | CNY 15.49 | CNY 15.94 | CNY 15.48 | 75.04M |
| 2026-08-11 | CNY 15.53 | -5.59% | CNY 15.65 | CNY 15.87 | CNY 15.29 | 116.75M |
| 2026-08-10 | CNY 16.45 | +0.30% | CNY 16.55 | CNY 16.60 | CNY 15.98 | 94.20M |
| 2026-08-07 | CNY 16.40 | +2.18% | CNY 16.12 | CNY 16.55 | CNY 15.72 | 108.66M |
| 2026-08-06 | CNY 16.05 | +0.94% | CNY 15.77 | CNY 16.36 | CNY 15.70 | 101.13M |
| 2026-08-05 | CNY 15.90 | +1.99% | CNY 15.67 | CNY 16.07 | CNY 15.67 | 89.21M |
| 2026-08-04 | CNY 15.59 | +3.52% | CNY 15.21 | CNY 15.72 | CNY 15.12 | 92.75M |
| 2026-08-03 | CNY 15.06 | +3.29% | CNY 14.59 | CNY 15.14 | CNY 14.50 | 81.66M |
| 2026-07-31 | CNY 14.58 | +3.92% | CNY 14.33 | CNY 14.78 | CNY 14.33 | 95.59M |
| 2026-07-30 | CNY 14.03 | -4.62% | CNY 14.55 | CNY 14.70 | CNY 14.02 | 76.75M |
| 2026-07-29 | CNY 14.71 | +0.48% | CNY 14.75 | CNY 14.84 | CNY 14.33 | 70.00M |
| 2026-07-28 | CNY 14.64 | -2.92% | CNY 14.89 | CNY 15.20 | CNY 14.55 | 70.34M |
| 2026-07-27 | CNY 15.08 | +3.15% | CNY 14.60 | CNY 15.10 | CNY 14.44 | 77.79M |
| 2026-07-24 | CNY 14.62 | -4.76% | CNY 15.10 | CNY 15.30 | CNY 14.62 | 78.75M |
| 2026-07-23 | CNY 15.35 | +2.54% | CNY 14.75 | CNY 15.50 | CNY 14.72 | 92.71M |
| 2026-07-22 | CNY 14.97 | -1.12% | CNY 14.89 | CNY 15.42 | CNY 14.71 | 101.55M |
| 2026-07-21 | CNY 15.14 | +3.34% | CNY 14.67 | CNY 15.29 | CNY 13.85 | 172.71M |
| 2026-07-20 | CNY 14.65 | -10.01% | CNY 16.20 | CNY 16.42 | CNY 14.65 | 143.19M |
| 2026-07-17 | CNY 16.28 | -4.18% | CNY 16.80 | CNY 17.11 | CNY 15.60 | 163.65M |
| 2026-07-16 | CNY 16.99 | -2.24% | CNY 17.01 | CNY 17.62 | CNY 16.70 | 117.64M |
| 2026-07-15 | CNY 17.38 | -9.99% | CNY 18.15 | CNY 18.78 | CNY 17.38 | 198.01M |
| 2026-07-14 | CNY 19.31 | -9.60% | CNY 20.51 | CNY 20.90 | CNY 19.22 | 207.88M |
| 2026-07-13 | CNY 21.36 | -8.29% | CNY 23.06 | CNY 23.06 | CNY 20.96 | 336.96M |
| 2026-07-10 | CNY 23.29 | +9.91% | CNY 21.18 | CNY 23.29 | CNY 20.07 | 262.19M |
| 2026-07-09 | CNY 21.19 | +2.02% | CNY 20.70 | CNY 21.20 | CNY 20.27 | 148.13M |
| 2026-07-08 | CNY 20.77 | +0.68% | CNY 20.60 | CNY 21.22 | CNY 20.31 | 131.08M |
| 2026-07-07 | CNY 20.63 | -4.09% | CNY 21.51 | CNY 22.15 | CNY 20.34 | 137.86M |
| 2026-07-06 | CNY 21.51 | -3.41% | CNY 22.77 | CNY 23.33 | CNY 21.29 | 197.60M |
| 2026-07-03 | CNY 22.27 | +6.40% | CNY 21.00 | CNY 22.42 | CNY 21.00 | 198.20M |
| 2026-07-02 | CNY 20.93 | -2.42% | CNY 21.00 | CNY 21.94 | CNY 20.88 | 143.94M |
| 2026-07-01 | CNY 21.45 | +0.75% | CNY 21.27 | CNY 21.75 | CNY 21.03 | 156.40M |
| 2026-06-30 | CNY 21.29 | +7.58% | CNY 20.05 | CNY 21.56 | CNY 20.05 | 197.73M |
| 2026-06-29 | CNY 19.79 | -1.15% | CNY 19.98 | CNY 20.04 | CNY 19.26 | 146.14M |
| 2026-06-26 | CNY 20.02 | +5.65% | CNY 18.71 | CNY 20.50 | CNY 18.07 | 252.63M |
| 2026-06-25 | CNY 18.95 | -1.61% | CNY 19.20 | CNY 20.04 | CNY 18.85 | 118.16M |
| 2026-06-24 | CNY 19.26 | +2.01% | CNY 18.82 | CNY 19.40 | CNY 18.29 | 113.76M |
| 2026-06-23 | CNY 18.88 | -6.44% | CNY 19.81 | CNY 19.90 | CNY 18.85 | 144.56M |
| 2026-06-22 | CNY 20.18 | -2.32% | CNY 20.39 | CNY 20.85 | CNY 19.46 | 165.88M |
| 2026-06-18 | CNY 20.66 | +2.28% | CNY 19.90 | CNY 21.16 | CNY 19.52 | 190.79M |
| 2026-06-17 | CNY 20.20 | +0.35% | CNY 19.90 | CNY 20.73 | CNY 19.79 | 136.67M |
| 2026-06-16 | CNY 20.13 | +1.26% | CNY 20.58 | CNY 21.20 | CNY 20.03 | 171.54M |
| 2026-06-15 | CNY 19.88 | -0.65% | CNY 19.81 | CNY 20.21 | CNY 19.23 | 139.48M |
| 2026-06-12 | CNY 20.01 | -0.55% | CNY 20.46 | CNY 21.15 | CNY 19.95 | 171.42M |
| 2026-06-11 | CNY 20.12 | -3.69% | CNY 20.31 | CNY 20.70 | CNY 19.82 | 136.16M |
| 2026-06-10 | CNY 20.89 | -4.92% | CNY 21.78 | CNY 22.35 | CNY 20.83 | 139.17M |
| 2026-06-09 | CNY 21.97 | 0.00% | CNY 21.54 | CNY 22.09 | CNY 20.95 | 178.97M |
| 2026-06-08 | CNY 21.97 | +2.00% | CNY 20.91 | CNY 22.39 | CNY 20.81 | 245.01M |
| 2026-06-05 | CNY 21.54 | +9.28% | CNY 20.04 | CNY 21.68 | CNY 20.00 | 256.01M |
| 2026-06-04 | CNY 19.71 | -1.35% | CNY 19.65 | CNY 20.06 | CNY 19.28 | 98.63M |
| 2026-06-03 | CNY 19.98 | +3.04% | CNY 19.23 | CNY 20.68 | CNY 19.23 | 150.26M |
| 2026-06-02 | CNY 19.39 | +0.99% | CNY 19.33 | CNY 19.57 | CNY 18.10 | 129.18M |
| 2026-06-01 | CNY 19.20 | -1.59% | CNY 19.50 | CNY 19.69 | CNY 19.20 | 79.73M |
| 2026-05-29 | CNY 19.51 | -6.65% | CNY 20.89 | CNY 20.96 | CNY 19.18 | 141.38M |
| 2026-05-28 | CNY 20.90 | +1.31% | CNY 20.60 | CNY 21.18 | CNY 20.30 | 98.91M |
| 2026-05-27 | CNY 20.63 | -3.05% | CNY 21.41 | CNY 21.66 | CNY 20.43 | 112.45M |
| 2026-05-26 | CNY 21.28 | -4.53% | CNY 22.10 | CNY 22.11 | CNY 21.00 | 130.26M |