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
26 Mar 2004	CNY	2.2818	2.3413	2.25	2.3016	2.3016	+0.022 (+0.96%)	27,990,572
25 Mar 2004	CNY	2.2996	2.3254	2.2659	2.2798	2.2798	-0.038 (-1.63%)	15,652,103
24 Mar 2004	CNY	2.3214	2.3214	2.2738	2.3175	2.3175	+0.002 (+0.09%)	13,604,633
23 Mar 2004	CNY	2.3314	2.3314	2.2599	2.3155	2.3155	-0.022 (-0.93%)	19,164,630
22 Mar 2004	CNY	2.2421	2.3492	2.2401	2.3373	2.3373	+0.097 (+4.34%)	36,885,618
19 Mar 2004	CNY	2.256	2.2976	2.2123	2.2401	2.2401	+0.004 (+0.18%)	21,290,809
18 Mar 2004	CNY	2.2024	2.2659	2.1845	2.2361	2.2361	+0.044 (+1.99%)	40,279,231
17 Mar 2004	CNY	2.2024	2.2222	2.1429	2.1925	2.1925	-0.002 (-0.09%)	34,950,797
16 Mar 2004	CNY	2.2262	2.246	2.1806	2.1944	2.1944	-0.032 (-1.43%)	24,426,183
15 Mar 2004	CNY	2.3135	2.3214	2.1925	2.2262	2.2262	-0.081 (-3.52%)	57,207,316
12 Mar 2004	CNY	2.3571	2.3591	2.2917	2.3075	2.3075	-0.056 (-2.35%)	11,504,757
11 Mar 2004	CNY	2.2619	2.371	2.254	2.3631	2.3631	+0.103 (+4.57%)	22,806,030
10 Mar 2004	CNY	2.2579	2.2976	2.2302	2.2599	2.2599	+0.002 (+0.09%)	4,734,056
9 Mar 2004	CNY	2.2579	2.2877	2.2163	2.2579	2.2579	0.0 (0.0%)	10,325,397
8 Mar 2004	CNY	2.3214	2.3512	2.2341	2.2579	2.2579	-0.075 (-3.23%)	11,725,686
5 Mar 2004	CNY	2.3016	2.3452	2.2818	2.3333	2.3333	+0.028 (+1.20%)	12,084,695
4 Mar 2004	CNY	2.2897	2.3135	2.2778	2.3056	2.3056	+0.016 (+0.69%)	9,234,655
3 Mar 2004	CNY	2.2837	2.3413	2.2579	2.2897	2.2897	-0.004 (-0.17%)	12,196,754
2 Mar 2004	CNY	2.3552	2.3552	2.2758	2.2937	2.2937	-0.04 (-1.70%)	12,285,126
1 Mar 2004	CNY	2.3214	2.3691	2.3155	2.3333	2.3333	-0.008 (-0.34%)	7,513,425
27 Feb 2004	CNY	2.375	2.381	2.2718	2.3413	2.3413	-0.036 (-1.50%)	25,262,329
26 Feb 2004	CNY	2.4167	2.4583	2.3373	2.377	2.377	-0.042 (-1.72%)	17,858,937
25 Feb 2004	CNY	2.4107	2.5556	2.3948	2.4187	2.4187	+0.034 (+1.42%)	36,848,604
24 Feb 2004	CNY	2.4405	2.4702	2.3591	2.3849	2.3849	-0.058 (-2.36%)	28,450,240
23 Feb 2004	CNY	2.381	2.5	2.379	2.4425	2.4425	+0.024 (+0.98%)	40,694,154
20 Feb 2004	CNY	2.3214	2.4206	2.3214	2.4187	2.4187	+0.07 (+2.96%)	25,648,650
19 Feb 2004	CNY	2.3849	2.4008	2.3175	2.3492	2.3492	-0.038 (-1.58%)	13,501,963
18 Feb 2004	CNY	2.375	2.4008	2.3194	2.3869	2.3869	+0.01 (+0.42%)	23,642,987
17 Feb 2004	CNY	2.4206	2.4385	2.3492	2.377	2.377	-0.052 (-2.12%)	18,775,824
16 Feb 2004	CNY	2.2818	2.4405	2.2798	2.4286	2.4286	+0.131 (+5.70%)	30,584,756