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
5 Jan 2006	CNY	2.379	2.4385	2.3433	2.4206	2.4206	+0.038 (+1.58%)	16,007,150
4 Jan 2006	CNY	2.3353	2.3869	2.1925	2.3829	2.3829	+0.212 (+9.78%)	55,846,284
16 Dec 2005	CNY	2.129	2.1825	2.123	2.1706	2.1706	+0.03 (+1.39%)	11,698,218
15 Dec 2005	CNY	2.1071	2.1468	2.0972	2.1409	2.1409	+0.034 (+1.60%)	8,825,901
14 Dec 2005	CNY	2.0318	2.1191	2.0318	2.1071	2.1071	+0.075 (+3.71%)	7,123,914
13 Dec 2005	CNY	2.0437	2.0437	2.0238	2.0318	2.0318	-0.008 (-0.39%)	2,376,360
12 Dec 2005	CNY	2.0099	2.0496	2.0099	2.0397	2.0397	-0.006 (-0.29%)	4,071,054
9 Dec 2005	CNY	1.9821	2.0476	1.9623	2.0456	2.0456	+0.059 (+3.00%)	9,052,994
8 Dec 2005	CNY	1.9802	1.998	1.9564	1.9861	1.9861	+0.002 (+0.10%)	4,559,778
7 Dec 2005	CNY	1.9306	1.9901	1.9167	1.9841	1.9841	+0.042 (+2.14%)	5,467,427
6 Dec 2005	CNY	1.9385	1.9762	1.8849	1.9425	1.9425	+0.004 (+0.21%)	22,525,090
5 Dec 2005	CNY	2.0734	2.0734	1.8948	1.9385	1.9385	-0.121 (-5.88%)	23,482,504
2 Dec 2005	CNY	2.1032	2.1329	2.0437	2.0595	2.0595	-0.028 (-1.33%)	3,448,090
1 Dec 2005	CNY	2.0437	2.0992	2.0337	2.0873	2.0873	+0.038 (+1.84%)	4,250,766
30 Nov 2005	CNY	2.0258	2.0556	2.0238	2.0496	2.0496	0.0 (0.0%)	6,183,757
29 Nov 2005	CNY	2.0635	2.0972	2.0357	2.0496	2.0496	-0.042 (-1.99%)	3,033,198
28 Nov 2005	CNY	2.123	2.1349	2.0675	2.0913	2.0913	-0.048 (-2.23%)	1,693,329
25 Nov 2005	CNY	2.1329	2.1548	2.123	2.1389	2.1389	+0.022 (+1.03%)	6,558,914
24 Nov 2005	CNY	2.1032	2.1429	2.0933	2.1171	2.1171	0.0 (0.0%)	3,714,908
23 Nov 2005	CNY	2.0456	2.123	2.0456	2.1171	2.1171	+0.036 (+1.72%)	6,708,295
22 Nov 2005	CNY	2.0952	2.1191	2.0774	2.0814	2.0814	-0.01 (-0.47%)	4,822,776
21 Nov 2005	CNY	2.0734	2.121	2.0714	2.0913	2.0913	+0.022 (+1.06%)	3,943,512
18 Nov 2005	CNY	2.004	2.0913	2.004	2.0694	2.0694	+0.056 (+2.76%)	14,362,397
17 Nov 2005	CNY	2.0675	2.0833	1.9841	2.0139	2.0139	-0.069 (-3.33%)	5,839,848
16 Nov 2005	CNY	2.0615	2.0933	2.0238	2.0833	2.0833	-0.018 (-0.85%)	9,959,801
15 Nov 2005	CNY	2.1627	2.1766	2.0635	2.1012	2.1012	-0.081 (-3.73%)	9,178,848
14 Nov 2005	CNY	2.1627	2.2004	2.1409	2.1825	2.1825	-0.004 (-0.18%)	4,618,383
11 Nov 2005	CNY	2.2361	2.2381	2.1627	2.1865	2.1865	-0.034 (-1.52%)	7,925,969
10 Nov 2005	CNY	2.2341	2.2778	2.2143	2.2202	2.2202	-0.024 (-1.07%)	4,582,201
9 Nov 2005	CNY	2.2778	2.2778	2.1865	2.2441	2.2441	+0.022 (+0.99%)	10,265,870