China Aerospace Times Electron Recent Share Price (SHG:600879)

SHG:600879 - China Aerospace Times Electronic Co Ltd China Aerospace Times Electron
Sector: Industrials, Industry: Aerospace & Defense

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 Mar 2006	CNY	2.8	2.9333	2.7833	2.8933	2.8933	+0.08 (+2.84%)	19,546,566
22 Mar 2006	CNY	2.8467	2.85	2.77	2.8133	2.8133	-0.043 (-1.52%)	19,130,043
21 Mar 2006	CNY	2.8333	2.8867	2.8067	2.8567	2.8567	+0.02 (+0.71%)	13,410,945
20 Mar 2006	CNY	2.8267	2.8567	2.7733	2.8367	2.8367	+0.017 (+0.59%)	13,491,468
17 Mar 2006	CNY	2.9	2.92	2.7667	2.82	2.82	-0.097 (-3.32%)	18,278,934
16 Mar 2006	CNY	2.87	2.9833	2.8533	2.9167	2.9167	+0.047 (+1.63%)	23,484,033
15 Mar 2006	CNY	2.8733	2.9133	2.82	2.87	2.87	-0.007 (-0.23%)	14,993,247
14 Mar 2006	CNY	2.8333	2.9	2.7933	2.8767	2.8767	+0.083 (+2.99%)	20,558,709
13 Mar 2006	CNY	2.7467	2.8233	2.7267	2.7933	2.7933	+0.047 (+1.70%)	9,676,233
10 Mar 2006	CNY	2.6833	2.7733	2.67	2.7467	2.7467	+0.057 (+2.11%)	13,584,798
9 Mar 2006	CNY	2.7067	2.7367	2.68	2.69	2.69	-0.05 (-1.82%)	9,792,357
8 Mar 2006	CNY	2.7	2.7833	2.6	2.74	2.74	+0.01 (+0.37%)	25,895,346
7 Mar 2006	CNY	2.8433	2.8833	2.7133	2.73	2.73	-0.113 (-3.98%)	18,589,266
6 Mar 2006	CNY	2.7833	2.9933	2.7833	2.8433	2.8433	+0.053 (+1.91%)	46,279,416
3 Mar 2006	CNY	2.61	2.7967	2.61	2.79	2.79	+0.143 (+5.41%)	35,553,999
2 Mar 2006	CNY	2.7167	2.76	2.6133	2.6467	2.6467	-0.08 (-2.93%)	26,719,146
1 Mar 2006	CNY	2.6367	2.7367	2.5867	2.7267	2.7267	+0.09 (+3.41%)	29,274,363
28 Feb 2006	CNY	2.5	2.6567	2.4833	2.6367	2.6367	+0.13 (+5.19%)	44,252,676
27 Feb 2006	CNY	2.5067	2.5667	2.4767	2.5067	2.5067	+0.023 (+0.94%)	28,583,088
24 Feb 2006	CNY	2.3867	2.4933	2.3867	2.4833	2.4833	+0.077 (+3.18%)	20,094,633
23 Feb 2006	CNY	2.4333	2.45	2.3833	2.4067	2.4067	-0.033 (-1.36%)	12,227,214
22 Feb 2006	CNY	2.46	2.5133	2.4033	2.44	2.44	+0.01 (+0.41%)	26,318,895
21 Feb 2006	CNY	2.4333	2.4733	2.33	2.43	2.43	-0.007 (-0.27%)	29,284,146
20 Feb 2006	CNY	2.5333	2.5633	2.43	2.4367	2.4367	-0.107 (-4.19%)	25,158,279
17 Feb 2006	CNY	2.5067	2.62	2.49	2.5433	2.5433	+0.017 (+0.66%)	34,243,608
16 Feb 2006	CNY	2.5733	2.5933	2.45	2.5267	2.5267	-0.047 (-1.81%)	25,466,592
15 Feb 2006	CNY	2.6667	2.7133	2.55	2.5733	2.5733	-0.09 (-3.38%)	43,589,049
14 Feb 2006	CNY	2.4933	2.6933	2.4867	2.6633	2.6633	+0.163 (+6.53%)	66,217,230
13 Feb 2006	CNY	2.6733	2.7333	2.4833	2.5	2.5	+0.016 (+0.64%)	120,992,160
6 Jan 2006	CNY	2.4008	2.5079	2.4008	2.4841	2.4841	+0.064 (+2.62%)	26,796,677