Shenzhen - Delayed Quote
CNY
Aerospace Hi-Tech Holding Group Co., Ltd. (000901.SZ)
13.52
+0.22
(+1.65%)
At close: 3:04:15 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
13.60
13.58
12.83
13.52
13.52
24,411,721
Oct 30, 2026
13.60
14.08
13.29
13.30
13.30
29,472,731
Oct 29, 2026
13.45
14.14
13.31
13.79
13.79
34,430,095
Oct 28, 2026
13.35
13.58
13.14
13.46
13.46
13,016,290
Oct 27, 2026
13.56
14.00
13.22
13.23
13.23
14,604,300
Oct 26, 2026
13.48
14.11
13.46
13.59
13.59
14,176,235
Oct 23, 2026
13.06
13.60
12.62
13.60
13.60
18,192,403
Oct 22, 2026
13.51
13.71
13.25
13.25
13.25
9,853,800
Oct 21, 2026
13.42
13.72
13.42
13.50
13.50
10,630,396
Oct 20, 2026
13.40
13.46
13.22
13.42
13.42
9,180,423
Oct 19, 2026
13.18
13.47
13.05
13.41
13.41
13,806,655
Oct 16, 2026
12.84
13.63
12.84
13.24
13.24
22,048,931
Oct 15, 2026
13.10
13.10
12.66
12.72
12.72
12,008,360
Oct 14, 2026
13.24
13.49
13.01
13.22
13.22
10,446,530
Oct 13, 2026
13.03
13.35
12.70
13.28
13.28
14,330,024
Oct 12, 2026
13.55
13.65
13.15
13.19
13.19
7,991,777
Oct 9, 2026
13.64
13.73
13.03
13.52
13.52
12,802,879
Oct 8, 2026
13.78
14.17
13.52
13.64
13.64
11,415,301
Sep 30, 2026
13.86
13.95
13.60
13.68
13.68
6,639,663
Sep 29, 2026
13.86
14.02
13.71
13.81
13.81
6,465,800
Sep 28, 2026
14.02
14.19
13.72
13.87
13.87
11,086,811
Sep 24, 2026
14.02
14.38
13.97
14.06
14.06
12,484,100
Sep 23, 2026
14.36
14.41
14.03
14.05
14.05
9,054,482
Sep 22, 2026
14.50
14.70
14.35
14.39
14.39
11,063,714
Sep 21, 2026
14.37
14.59
14.34
14.48
14.48
10,286,228
Sep 18, 2026
14.17
14.55
14.10
14.37
14.37
12,439,099
Sep 17, 2026
14.22
14.32
14.00
14.10
14.10
8,391,099
Sep 16, 2026
14.00
14.35
13.95
14.29
14.29
9,920,808
Sep 15, 2026
14.25
14.29
14.03
14.04
14.04
7,295,762
Sep 14, 2026
14.30
14.41
14.14
14.23
14.23
11,887,937
Sep 11, 2026
14.41
14.52
14.10
14.37
14.37
13,634,785
Sep 10, 2026
14.35
14.75
14.23
14.54
14.54
17,310,110
Sep 9, 2026
14.31
14.55
14.24
14.41
14.41
13,969,811
Sep 8, 2026
14.10
14.52
14.03
14.34
14.34
14,094,071
Sep 7, 2026
14.25
14.32
14.09
14.10
14.10
11,656,026
Sep 4, 2026
14.25
14.55
14.17
14.25
14.25
16,482,908
Sep 3, 2026
14.29
14.37
14.09
14.17
14.17
9,998,564
Sep 2, 2026
14.23
14.39
14.08
14.29
14.29
13,862,824
Sep 1, 2026
14.05
14.33
13.94
14.23
14.23
13,507,399
Aug 31, 2026
13.68
14.06
13.64
14.03
14.03
12,412,131
Aug 28, 2026
13.85
13.91
13.78
13.80
13.80
8,581,410
Aug 27, 2026
13.61
13.87
13.54
13.85
13.85
10,749,373
Aug 26, 2026
13.70
13.80
13.53
13.64
13.64
8,316,988
Aug 25, 2026
13.25
13.77
13.11
13.67
13.67
13,448,053
Aug 24, 2026
13.60
13.71
13.18
13.31
13.31
10,918,098
Aug 21, 2026
13.57
13.70
13.40
13.66
13.66
10,697,002
Aug 20, 2026
14.05
14.12
13.54
13.60
13.60
13,836,620
Aug 19, 2026
15.20
15.22
13.73
13.77
13.77
35,691,779
Aug 18, 2026
14.99
15.14
14.75
14.95
14.95
11,860,705
Aug 17, 2026
14.83
15.07
14.65
15.03
15.03
13,959,262
Aug 14, 2026
14.75
14.80
14.49
14.72
14.72
12,399,989
Aug 13, 2026
14.96
15.06
14.72
14.73
14.73
12,046,942
Aug 12, 2026
14.80
15.03
14.69
14.92
14.92
11,988,250
Aug 11, 2026
14.70
14.91
14.40
14.80
14.80
16,800,854
Aug 10, 2026
15.13
15.38
14.70
15.27
15.27
21,688,201
Aug 7, 2026
14.90
15.08
14.58
15.06
15.06
18,992,433
Aug 6, 2026
14.88
15.13
14.62
14.90
14.90
20,218,577
Aug 5, 2026
14.80
14.94
14.71
14.93
14.93
15,663,812
Aug 4, 2026
14.66
14.82
14.58
14.76
14.76
12,987,404
Aug 3, 2026
14.15
14.62
14.10
14.54
14.54
14,104,251
Jul 31, 2026
14.09
14.30
14.00
14.12
14.12
16,371,591
Jul 30, 2026
13.99
14.18
13.74
13.87
13.87
13,840,650
Jul 29, 2026
13.89
14.11
13.61
14.05
14.05
15,474,671
Jul 28, 2026
13.85
14.04
13.75
13.81
13.81
12,471,907
Jul 27, 2026
13.46
13.96
13.36
13.94
13.94
16,280,735
Jul 24, 2026
13.78
13.95
13.46
13.47
13.47
14,621,521
Jul 23, 2026
13.27
13.93
13.23
13.90
13.90
20,535,125
Jul 22, 2026
13.39
13.69
13.28
13.38
13.38
18,462,063
Jul 21, 2026
13.20
13.58
12.60
13.50
13.50
25,515,966
Jul 20, 2026
13.67
13.78
12.81
13.34
13.34
26,273,534
Jul 17, 2026
14.30
14.35
13.30
13.38
13.38
23,447,782
Jul 16, 2026
14.50
14.70
14.24
14.30
14.30
17,789,334
Jul 15, 2026
14.68
15.02
14.50
14.62
14.62
25,672,428
Jul 14, 2026
15.38
15.46
14.53
14.93
14.93
45,962,671
Jul 13, 2026
18.00
18.21
16.14
16.14
16.14
59,063,063
Jul 10, 2026
16.40
17.93
15.95
17.93
17.93
61,371,680
Jul 9, 2026
15.85
16.40
15.47
16.30
16.30
20,079,580
Jul 8, 2026
16.33
16.46
15.90
15.97
15.97
17,251,231
Jul 7, 2026
17.02
17.35
16.23
16.32
16.32
22,624,490
Jul 6, 2026
18.44
18.76
17.02
17.02
17.02
37,536,746
Jul 3, 2026
17.30
18.43
17.30
18.29
18.29
39,810,237
Jul 2, 2026
17.70
18.02
17.27
17.29
17.29
18,765,192
Jul 1, 2026
17.77
18.10
17.70
17.78
17.78
20,803,029
Jun 30, 2026
17.14
17.80
17.03
17.79
17.79
25,568,591
Jun 29, 2026
17.50
17.61
16.95
17.15
17.15
21,359,629
Jun 26, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
17.46
17.86
16.77
17.61
17.61
28,839,052
Jun 25, 2026
17.75
18.09
17.40
17.47
17.46
17,339,012
Jun 24, 2026
17.63
18.04
17.28
17.87
17.86
19,328,874
Jun 23, 2026
17.90
18.14
17.51
17.63
17.62
16,643,083
Jun 22, 2026
18.34
18.42
17.41
18.05
18.04
25,251,777
Jun 18, 2026
18.11
18.68
17.92
18.34
18.33
18,263,890
Jun 17, 2026
18.42
18.71
18.11
18.26
18.25
18,237,276
Jun 16, 2026
18.65
19.00
18.44
18.49
18.48
22,884,087
Jun 15, 2026
18.28
18.47
18.05
18.38
18.37
19,605,268
Jun 12, 2026
17.99
18.98
17.81
18.29
18.28
30,521,647
Jun 11, 2026
17.70
17.86
17.39
17.68
17.67
14,423,013
Jun 10, 2026
18.10
18.34
17.65
17.81
17.80
15,469,761
Jun 9, 2026
18.38
18.46
17.83
18.24
18.23
19,211,032
Jun 8, 2026
18.70
19.28
18.00
18.28
18.27
28,514,687
Jun 5, 2026
18.60
19.18
18.41
18.86
18.85
26,183,927
Jun 4, 2026
18.63
18.78
18.28
18.48
18.47
13,193,240
Jun 3, 2026
18.58
19.25
18.43
18.81
18.80
20,042,955
Jun 2, 2026
19.02
19.06
18.15
18.61
18.60
18,741,739
Jun 1, 2026
19.00
19.26
18.88
18.93
18.92
13,955,267
May 29, 2026
20.06
20.13
18.92
19.01
19.00
23,805,141
May 28, 2026
19.27
20.41
19.13
20.10
20.09
30,591,967
May 27, 2026
20.00
20.17
19.13
19.29
19.28
20,347,118
May 26, 2026
20.54
20.54
19.61
19.92
19.91
25,858,440
May 25, 2026
21.22
21.35
20.43
20.74
20.73
21,717,667
May 22, 2026
21.25
21.30
20.70
20.97
20.96
19,690,933
May 21, 2026
21.86
22.02
21.08
21.17
21.16
20,706,351
May 20, 2026
21.95
22.05
21.57
21.75
21.74
16,074,569
May 19, 2026
22.20
22.25
21.66
22.18
22.17
18,751,346
May 18, 2026
22.05
22.66
22.04
22.16
22.15
21,789,983
May 15, 2026
22.33
22.77
21.91
22.05
22.04
24,805,866
May 14, 2026
23.90
23.99
22.30
22.31
22.30
37,447,722
May 13, 2026
23.82
23.96
23.50
23.90
23.89
28,246,627
May 12, 2026
24.49
24.49
23.65
23.84
23.83
33,539,971
May 11, 2026
24.98
25.09
24.30
24.51
24.50
52,671,801
May 8, 2026
23.80
24.83
23.70
24.66
24.65
67,878,625
May 7, 2026
24.21
24.25
23.83
24.02
24.01
38,683,035
May 6, 2026
24.08
24.46
23.78
24.20
24.19
60,510,503
Apr 30, 2026
23.10
24.26
22.88
24.00
23.99
80,561,235
Apr 29, 2026
21.51
23.22
21.51
23.22
23.21
42,019,620
Apr 28, 2026
21.98
21.98
21.04
21.11
21.10
20,365,084
Apr 27, 2026
22.10
22.20
21.67
21.93
21.92
18,328,407
Apr 24, 2026
22.69
22.75
22.06
22.29
22.28
20,218,616
Apr 23, 2026
23.26
23.38
22.60
22.83
22.82
24,901,881
Apr 22, 2026
23.24
23.39
22.90
23.37
23.36
24,675,212
Apr 21, 2026
23.90
24.09
23.33
23.57
23.56
34,526,273
Apr 20, 2026
23.16
23.94
23.16
23.93
23.92
49,952,572
Apr 17, 2026
22.83
23.34
22.70
23.12
23.11
24,859,861
Apr 16, 2026
23.00
23.15
22.57
22.90
22.89
23,508,651
Apr 15, 2026
23.15
23.72
22.97
23.08
23.07
36,103,159
Apr 14, 2026
22.75
23.10
22.45
23.07
23.06
29,250,166
Apr 13, 2026
22.32
22.73
22.21
22.55
22.54
15,509,497
Apr 10, 2026
22.51
22.80
22.40
22.41
22.40
18,651,968
Apr 9, 2026
22.18
22.84
22.00
22.39
22.38
22,201,089
Apr 8, 2026
21.59
22.49
21.59
22.46
22.45
25,882,192
Apr 7, 2026
21.45
21.51
21.04
21.19
21.18
12,386,199
Apr 3, 2026
21.89
22.00
21.20
21.29
21.28
13,345,529
Apr 2, 2026
22.40
22.67
21.66
21.86
21.85
17,070,420
Apr 1, 2026
22.87
22.92
22.10
22.30
22.29
23,213,345
Mar 31, 2026
22.63
23.15
22.51
22.52
22.51
29,048,054
Mar 30, 2026
21.60
22.60
21.52
22.49
22.48
28,914,586
Mar 27, 2026
21.28
22.15
21.20
21.96
21.95
16,578,953
Mar 26, 2026
22.24
22.29
21.50
21.71
21.70
17,197,276
Mar 25, 2026
21.66
22.04
21.59
21.95
21.94
17,567,520
Mar 24, 2026
21.50
21.59
20.84
21.55
21.54
25,145,496
Mar 23, 2026
21.67
22.29
20.87
21.00
20.99
29,511,501
Mar 20, 2026
23.25
23.25
22.20
22.21
22.20
18,681,351
Mar 19, 2026
23.16
23.37
22.83
22.97
22.96
18,380,994
Mar 18, 2026
23.17
23.60
22.86
23.58
23.57
22,988,991
Mar 17, 2026
23.80
23.91
22.97
22.99
22.98
17,214,155
Mar 16, 2026
23.50
23.73
23.16
23.69
23.68
18,740,170
Mar 13, 2026
24.04
24.18
23.40
23.53
23.52
23,593,787
Mar 12, 2026
24.81
24.81
24.01
24.23
24.22
26,072,824
Mar 11, 2026
25.36
25.47
24.93
24.93
24.92
22,507,023
Mar 10, 2026
24.89
25.56
24.89
25.23
25.22
23,775,776
Mar 9, 2026
25.07
25.18
24.15
24.75
24.74
29,944,887
Mar 6, 2026
25.48
25.93
25.22
25.49
25.48
23,716,966
Mar 5, 2026
25.65
25.95
24.84
25.71
25.70
32,081,291
Mar 4, 2026
24.64
25.85
24.51
25.36
25.35
25,520,199
Mar 3, 2026
27.98
27.99
25.30
25.38
25.37
49,188,361
Mar 2, 2026
27.16
28.20
26.90
28.00
27.98
63,455,171
Feb 27, 2026
27.09
27.45
26.82
27.05
27.03
37,433,011
Feb 26, 2026
26.95
27.43
26.39
27.19
27.17
42,402,688
Feb 25, 2026
26.27
27.25
25.95
27.08
27.06
50,591,717
Feb 24, 2026
26.22
26.70
26.11
26.22
26.20
29,879,640
Feb 13, 2026
26.18
26.44
25.90
25.94
25.93
25,719,727
Feb 12, 2026
26.45
26.58
26.09
26.26
26.24
28,228,401
Feb 11, 2026
26.67
27.19
26.42
26.44
26.42
35,611,123
Feb 10, 2026
27.51
27.59
26.38
26.68
26.66
39,227,104
Feb 9, 2026
27.43
27.90
27.27
27.48
27.46
43,905,557
Feb 6, 2026
27.59
27.84
26.72
26.83
26.81
54,299,055
Feb 5, 2026
28.89
28.89
27.47
27.74
27.72
54,800,658
Feb 4, 2026
29.00
29.86
28.65
29.18
29.16
75,472,102
Feb 3, 2026
28.51
30.08
27.99
29.86
29.84
115,320,538
Feb 2, 2026
28.23
28.99
27.88
28.51
28.49
89,608,840
Jan 30, 2026
27.99
29.35
27.39
28.22
28.20
145,833,096
Jan 29, 2026
25.54
28.09
25.25
28.09
28.07
139,769,054
Jan 28, 2026
26.05
26.30
25.40
25.54
25.53
37,908,050
Jan 27, 2026
25.11
25.96
24.95
25.79
25.78
46,292,855
Jan 26, 2026
27.30
27.30
25.05
25.26
25.25
83,357,175
Jan 23, 2026
26.70
28.28
26.50
27.79
27.77
102,074,321
Jan 22, 2026
25.66
26.75
25.59
26.60
26.58
60,605,345
Jan 21, 2026
25.83
26.31
25.71
25.75
25.74
51,086,398
Jan 20, 2026
27.80
28.35
25.65
26.09
26.08
94,624,261
Jan 19, 2026
27.76
28.73
27.72
28.04
28.02
72,820,701
Jan 16, 2026
28.19
28.99
27.38
28.04
28.02
104,572,063
Jan 15, 2026
28.02
28.41
27.18
27.45
27.43
99,920,129
Jan 14, 2026
29.51
31.47
28.35
29.08
29.06
161,355,115
Jan 13, 2026
33.78
33.78
31.50
31.50
31.48
73,014,057
Jan 12, 2026
32.83
35.40
31.56
35.00
34.98
177,860,442
Jan 9, 2026
31.83
33.28
30.83
32.20
32.18
212,418,354
Jan 8, 2026
27.01
30.25
26.87
30.25
30.23
128,072,798
Jan 7, 2026
28.00
28.18
27.30
27.50
27.48
111,884,233
Jan 6, 2026
26.88
29.55
26.08
28.77
28.75
160,875,211
Jan 5, 2026
28.50
28.51
26.27
27.25
27.23
138,260,393
Dec 31, 2025
26.59
29.08
26.36
28.47
28.45
175,195,115
Dec 30, 2025
25.56
27.72
25.15
26.91
26.89
172,498,288
Dec 29, 2025
24.88
27.32
24.55
26.60
26.58
166,776,397
Dec 26, 2025
24.84
25.54
24.47
25.13
25.12
147,930,286
Dec 25, 2025
23.04
24.90
22.88
24.88
24.87
132,374,632
Dec 24, 2025
21.80
23.18
21.70
23.05
23.04
92,652,743
Dec 23, 2025
23.66
23.66
22.05
22.29
22.28
122,562,084
Dec 22, 2025
24.55
25.00
23.69
23.88
23.87
112,548,836
Dec 19, 2025
23.46
25.00
23.30
24.41
24.40
124,430,888
Dec 18, 2025
23.52
24.82
23.33
23.60
23.59
127,912,193
Dec 17, 2025
24.50
25.18
23.13
23.90
23.89
140,834,672
Dec 16, 2025
24.15
26.70
22.65
25.50
25.49
196,570,980
Dec 15, 2025
23.27
24.80
22.71
24.27
24.26
148,747,000
Dec 12, 2025
22.51
24.00
22.30
23.27
23.26
129,651,432
Dec 11, 2025
23.85
23.89
22.60
22.60
22.59
126,294,710
Dec 10, 2025
24.00
24.84
23.40
23.74
23.73
157,727,312
Dec 9, 2025
23.82
25.69
23.55
24.82
24.81
251,675,904
Dec 8, 2025
22.92
23.35
22.76
23.35
23.34
40,805,066
Dec 5, 2025
19.07
21.23
18.99
21.23
21.22
87,650,248
Dec 4, 2025
18.14
19.50
18.09
19.30
19.29
85,378,169
Dec 3, 2025
19.12
19.68
18.15
18.61
18.60
83,598,007
Dec 2, 2025
19.14
19.49
18.55
19.18
19.17
55,725,498
Dec 1, 2025
18.91
19.65
18.91
19.13
19.12
63,412,239
Nov 28, 2025
18.28
19.10
17.96
18.84
18.83
62,979,493
Nov 27, 2025
18.01
18.33
17.76
17.97
17.96
38,942,098
Nov 26, 2025
19.25
19.26
18.06
18.19
18.18
50,118,417
Nov 25, 2025
18.77
19.25
18.60
18.96
18.95
56,369,069
Nov 24, 2025
17.64
19.24
17.64
18.93
18.92
71,931,851
Nov 21, 2025
18.30
18.43
17.52
17.60
17.59
44,982,830
Nov 20, 2025
18.27
18.72
18.00
18.53
18.52
46,972,828
Nov 19, 2025
18.22
18.65
17.98
18.09
18.08
33,394,010
Nov 18, 2025
18.79
18.87
18.05
18.21
18.20
45,936,804
Nov 17, 2025
19.42
19.57
18.82
18.94
18.93
41,213,270
Nov 14, 2025
19.43
19.98
19.10
19.15
19.14
45,932,787
Nov 13, 2025
19.40
20.14
19.30
19.80
19.79
73,837,141
Nov 12, 2025
19.30
20.16
18.45
19.68
19.67
71,227,891
Nov 11, 2025
19.67
19.88
18.99
19.40
19.39
62,932,465
Nov 10, 2025
20.72
21.06
19.67
19.99
19.98
78,469,526
Nov 7, 2025
20.56
21.26
20.08
20.78
20.77
91,634,566
Nov 6, 2025
20.61
20.72
19.88
20.30
20.29
70,310,068
Nov 5, 2025
20.75
21.37
20.52
20.71
20.70
82,259,865
Nov 4, 2025
20.90
21.82
20.53
21.25
21.24
140,165,059
Nov 3, 2025
19.00
20.98
18.72
20.98
20.97
102,592,527
