Advertisement
U.S. markets closed

Aerospace Intelligent Manufacturing Technology Co., Ltd. (300446.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
14.29-0.06 (-0.42%)
At close: 03:04PM CST
Advertisement
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202414.3414.6614.2014.2914.296,327,100
Apr 11, 202414.1314.5414.1314.3514.356,324,800
Apr 10, 202414.7714.7714.0314.3414.348,591,385
Apr 09, 202414.2515.0014.2514.7714.7710,266,250
Apr 08, 202415.0915.2814.2514.2914.2913,406,793
Apr 03, 202416.2516.2515.0015.0915.0916,562,786
Apr 02, 202416.8116.9216.1016.3616.3618,705,054
Apr 01, 202416.0217.2516.0117.0017.0025,830,782
Mar 29, 202416.7417.2916.1616.0016.0018,383,957
Mar 28, 202415.2516.2515.2516.0416.0418,914,789
Mar 27, 202416.5016.6815.2415.4815.4822,428,164
Mar 26, 202415.8817.5015.7017.0517.0530,668,686
Mar 25, 202414.9716.5814.9116.0416.0427,574,006
Mar 22, 202415.7315.7415.0415.1715.1710,969,310
Mar 21, 202416.0016.0015.4615.6915.6912,611,323
Mar 20, 202415.6116.0415.4216.0016.0015,787,117
Mar 19, 202415.8615.9615.4515.4715.4718,259,110
Mar 18, 202415.1916.4314.9016.1816.1825,235,548
Mar 15, 202415.1815.8614.9115.2015.2018,589,360
Mar 14, 202415.6815.7014.9315.2115.2121,891,014
Mar 13, 202414.5516.7714.5315.9815.9833,638,806
Mar 12, 202413.3715.4213.3715.1015.1025,490,325
Mar 11, 202413.0213.2012.8513.1713.176,076,200
Mar 08, 202413.1913.2812.8713.1713.177,357,555
Mar 07, 202412.9813.9512.9813.1813.1811,814,410
Mar 06, 202412.9013.1712.7213.0013.005,165,209
Mar 05, 202413.1913.2812.9613.0313.035,784,141
Mar 04, 202413.2213.3612.9313.2413.245,963,065
Mar 01, 202413.1313.3512.9213.1813.187,241,841
Feb 29, 202412.3713.0312.2313.0213.028,187,256
Feb 28, 202413.4913.6912.3412.3412.3412,671,764
Feb 27, 202412.9113.5212.8113.4913.499,373,560
Feb 26, 202412.7613.3212.7312.9912.9910,527,190
Feb 23, 202412.4612.8212.2312.7612.768,647,685
Feb 22, 202411.9812.4011.9212.3912.397,917,685
Feb 21, 202411.7612.5611.5712.1412.1410,505,814
Feb 20, 202411.5211.8511.2811.8011.806,935,192
Feb 19, 202411.3312.0011.2811.6211.6213,367,582
Feb 08, 202410.4811.389.8411.3111.3116,450,757
Feb 07, 202410.4611.5110.2210.3610.3614,554,399
Feb 06, 202410.0210.699.4510.5110.5111,443,802
Feb 05, 202411.1811.489.8010.0110.0110,701,487
Feb 02, 202412.1412.3811.0611.4811.486,539,341
Feb 01, 202412.3012.4911.8712.1012.105,464,294
Jan 31, 202413.1513.1512.2012.3012.306,137,065
Jan 30, 202413.4513.7113.1213.1513.154,232,861
Jan 29, 202413.8614.0013.4013.4413.444,712,697
Jan 26, 202413.8614.3513.8414.0614.066,254,481
Jan 25, 202413.3814.0213.2013.9913.996,155,650
Jan 24, 202413.2013.3312.8113.3313.334,711,770
Jan 23, 202413.0313.3212.9713.2013.204,338,320
Jan 22, 202413.7713.9013.0213.0813.084,852,320
Jan 19, 202414.1714.3213.9013.9513.952,859,797
Jan 18, 202414.1314.2413.7114.1714.175,150,550
Jan 17, 202414.5114.6514.1614.1914.193,434,930
Jan 16, 202414.6614.8314.3714.5314.533,721,200
Jan 15, 202414.8015.0314.6414.9114.912,635,293
Jan 12, 202414.9315.0614.8014.8014.802,411,804
Jan 11, 202414.6414.9814.6014.9314.932,763,400
Jan 10, 202414.7914.7914.4614.6014.602,756,480
Jan 09, 202414.8414.9714.6014.7614.763,150,880
Jan 08, 202415.0815.0814.7314.7514.753,657,360
Jan 05, 202415.3215.3314.7914.8914.893,972,900
Jan 04, 202415.2915.3715.1015.2015.203,430,156
Jan 03, 202415.6515.6915.1515.3415.346,203,100
Jan 02, 202415.6315.9415.6015.7215.726,524,995
Dec 29, 202315.4115.7915.3415.6715.675,308,065
Dec 28, 202315.1615.6515.1615.5115.514,960,475
Dec 27, 202315.0015.3215.0015.2615.263,722,200
Dec 26, 202315.2515.4314.9915.0515.053,779,700
Dec 25, 202315.3315.4615.1615.4315.433,243,380
Dec 22, 202315.4115.6715.3015.3815.384,324,175
Dec 21, 202315.2115.5715.0015.3915.393,708,900
Dec 20, 202315.6815.7815.3715.3715.373,515,775
Dec 19, 202315.6715.7315.4815.6515.653,390,860
Dec 18, 202315.8415.9315.5315.6215.624,242,645
Dec 15, 202316.0616.1615.7815.8315.835,585,100
Dec 14, 202316.1416.3116.0716.1016.103,789,035
Dec 13, 202316.3116.4816.1316.1816.184,520,885
Dec 12, 202316.3516.6216.2316.3016.304,702,200
Dec 11, 202316.1016.3516.0116.3216.326,101,960
Dec 08, 202316.4016.5516.0416.0416.047,804,156
Dec 07, 202316.5216.7116.3616.3816.386,185,800
Dec 06, 202316.3216.9616.1616.6316.638,595,850
Dec 05, 202316.8817.3716.5416.5616.5611,371,095
Dec 04, 202316.7417.1016.6616.8716.877,526,740
Dec 01, 202316.6516.8016.4616.7216.727,194,183
Nov 30, 202316.8216.9616.4916.6516.6510,055,150
Nov 29, 202316.9717.3616.8116.9016.9011,126,695
Nov 28, 202317.2417.9317.0117.1317.1314,213,855
Nov 27, 202317.6017.7516.3417.5917.5920,153,154
Nov 24, 202317.0517.9617.0117.5417.5421,649,566
Nov 23, 202316.8517.3516.6817.1917.1913,639,230
Nov 22, 202316.9817.4416.7317.0917.0918,509,307
Nov 21, 202317.8318.0716.9617.0917.0923,848,267
Nov 20, 202317.8818.2317.4717.9117.9119,626,894
Nov 17, 202318.4518.7017.6917.8117.8130,611,900
Nov 16, 202319.9121.5118.8619.0019.0038,712,652
Nov 15, 202317.8120.7217.8119.9019.9042,527,230
Nov 14, 202318.7018.9517.9818.1718.1735,875,809
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...