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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 Nov 2004	CNY	1.9821	2.0437	1.8532	1.9484	1.9484	-0.111 (-5.39%)	35,222,402
5 Nov 2004	CNY	2.2917	2.3214	2.0595	2.0595	2.0595	-0.228 (-9.98%)	42,276,981
4 Nov 2004	CNY	2.3552	2.3552	2.2798	2.2877	2.2877	-0.073 (-3.11%)	8,502,495
3 Nov 2004	CNY	2.381	2.381	2.3056	2.3611	2.3611	+0.056 (+2.41%)	14,291,272
2 Nov 2004	CNY	2.3413	2.3651	2.2798	2.3056	2.3056	-0.051 (-2.18%)	23,239,404
1 Nov 2004	CNY	2.381	2.4107	2.3393	2.3571	2.3571	-0.034 (-1.41%)	27,818,209
29 Oct 2004	CNY	2.3631	2.4405	2.3452	2.3909	2.3909	+0.01 (+0.42%)	38,841,415
28 Oct 2004	CNY	2.4365	2.4425	2.377	2.381	2.381	-0.067 (-2.75%)	31,188,664
27 Oct 2004	CNY	2.3988	2.4722	2.379	2.4484	2.4484	+0.028 (+1.15%)	34,695,622
26 Oct 2004	CNY	2.3929	2.4444	2.3393	2.4206	2.4206	-0.004 (-0.16%)	76,930,852
25 Oct 2004	CNY	2.3413	2.4365	2.2421	2.4246	2.4246	+0.095 (+4.09%)	123,782,878
22 Oct 2004	CNY	2.2282	2.3413	2.2123	2.3294	2.3294	+0.101 (+4.54%)	40,555,861
21 Oct 2004	CNY	2.2024	2.2599	2.1865	2.2282	2.2282	+0.02 (+0.90%)	21,426,632
20 Oct 2004	CNY	2.1825	2.2123	2.1726	2.2083	2.2083	+0.022 (+1.00%)	15,201,496
19 Oct 2004	CNY	2.2183	2.2361	2.1825	2.1865	2.1865	-0.038 (-1.69%)	8,983,038
18 Oct 2004	CNY	2.2321	2.254	2.1825	2.2242	2.2242	-0.012 (-0.53%)	4,665,276
15 Oct 2004	CNY	2.1885	2.2421	2.1726	2.2361	2.2361	+0.026 (+1.17%)	13,369,744
14 Oct 2004	CNY	2.2718	2.2917	2.1726	2.2103	2.2103	-0.07 (-3.05%)	28,798,081
13 Oct 2004	CNY	2.2778	2.3016	2.2401	2.2798	2.2798	-0.018 (-0.77%)	16,263,056
12 Oct 2004	CNY	2.2798	2.3512	2.2401	2.2976	2.2976	+0.008 (+0.35%)	28,206,526
11 Oct 2004	CNY	2.2024	2.3016	2.2024	2.2897	2.2897	+0.059 (+2.67%)	55,399,604
8 Oct 2004	CNY	2.1726	2.2778	2.123	2.2302	2.2302	+0.073 (+3.40%)	14,125,411
30 Sep 2004	CNY	2.1786	2.2222	2.1528	2.1568	2.1568	-0.034 (-1.54%)	8,877,995
29 Sep 2004	CNY	2.2222	2.2421	2.1726	2.1905	2.1905	-0.052 (-2.30%)	17,786,361
28 Sep 2004	CNY	2.1925	2.2798	2.1726	2.2421	2.2421	+0.06 (+2.73%)	47,070,470
27 Sep 2004	CNY	2.2401	2.2659	2.1568	2.1825	2.1825	-0.048 (-2.14%)	29,961,872
24 Sep 2004	CNY	2.131	2.3314	2.129	2.2302	2.2302	+0.107 (+5.05%)	139,798,839
23 Sep 2004	CNY	2.0833	2.1429	2.0516	2.123	2.123	+0.024 (+1.13%)	25,508,790
22 Sep 2004	CNY	2.123	2.1825	2.0655	2.0992	2.0992	-0.024 (-1.12%)	28,348,084
21 Sep 2004	CNY	2.1806	2.2004	2.1191	2.123	2.123	-0.079 (-3.61%)	56,823,137