Singapore markets open in 5 hours 13 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,189.04 +1.34 (+0.03%) Dow
39,070.05 +185.79 (+0.48%) Nasdaq
16,300.20 -32.35 (-0.20%) Bitcoin USD
62,303.73 -818.53 (-1.30%) CMC Crypto 200
1,318.04 +23.36 (+1.80%)
Shaanxi Aerospace Power Hi-Tech Co., Ltd. (600343.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 8.36 | 8.40 | 8.18 | 8.20 | 8.20 | 5,124,854 |
| 07 May 2024 | 8.20 | 8.39 | 8.13 | 8.38 | 8.38 | 7,640,802 |
| 06 May 2024 | 8.06 | 8.18 | 8.06 | 8.18 | 8.18 | 4,831,982 |
| 30 Apr 2024 | 7.99 | 8.22 | 7.96 | 8.06 | 8.06 | 5,812,706 |
| 29 Apr 2024 | 7.99 | 8.03 | 7.94 | 7.99 | 7.99 | 5,007,896 |
| 26 Apr 2024 | 7.82 | 8.02 | 7.75 | 7.99 | 7.99 | 4,407,397 |
| 25 Apr 2024 | 8.08 | 8.08 | 7.83 | 7.84 | 7.84 | 5,474,100 |
| 24 Apr 2024 | 7.84 | 8.05 | 7.82 | 8.05 | 8.05 | 6,616,122 |
| 23 Apr 2024 | 7.67 | 7.94 | 7.65 | 7.83 | 7.83 | 5,276,602 |
| 22 Apr 2024 | 7.68 | 7.85 | 7.50 | 7.70 | 7.70 | 5,134,304 |
| 19 Apr 2024 | 7.65 | 7.76 | 7.53 | 7.68 | 7.68 | 4,865,427 |
| 18 Apr 2024 | 7.40 | 8.06 | 7.39 | 7.71 | 7.71 | 10,300,827 |
| 17 Apr 2024 | 7.13 | 7.43 | 7.12 | 7.42 | 7.42 | 5,937,936 |
| 16 Apr 2024 | 7.58 | 7.58 | 7.02 | 7.06 | 7.06 | 8,293,100 |
| 15 Apr 2024 | 7.74 | 7.80 | 7.38 | 7.62 | 7.62 | 6,124,213 |
| 12 Apr 2024 | 7.77 | 7.83 | 7.66 | 7.67 | 7.67 | 3,391,095 |
| 11 Apr 2024 | 7.80 | 7.88 | 7.70 | 7.76 | 7.76 | 3,605,482 |
| 10 Apr 2024 | 8.06 | 8.06 | 7.70 | 7.81 | 7.81 | 6,203,600 |
| 09 Apr 2024 | 8.03 | 8.10 | 7.92 | 8.05 | 8.05 | 5,026,695 |
| 08 Apr 2024 | 8.50 | 8.50 | 7.93 | 7.95 | 7.95 | 11,666,335 |
| 03 Apr 2024 | 8.66 | 8.66 | 8.47 | 8.50 | 8.50 | 4,191,300 |
| 02 Apr 2024 | 8.60 | 8.73 | 8.52 | 8.64 | 8.64 | 6,667,452 |
| 01 Apr 2024 | 8.35 | 8.58 | 8.35 | 8.58 | 8.58 | 5,648,195 |
| 29 Mar 2024 | 8.22 | 8.32 | 8.21 | 8.41 | 8.41 | 3,159,200 |
| 28 Mar 2024 | 7.88 | 8.26 | 7.87 | 8.21 | 8.21 | 6,359,498 |
| 27 Mar 2024 | 8.25 | 8.27 | 7.85 | 7.88 | 7.88 | 6,779,892 |
| 26 Mar 2024 | 8.31 | 8.38 | 8.14 | 8.30 | 8.30 | 6,534,987 |
| 25 Mar 2024 | 8.53 | 8.57 | 8.33 | 8.35 | 8.35 | 5,728,351 |
| 22 Mar 2024 | 8.70 | 8.73 | 8.46 | 8.53 | 8.53 | 5,636,576 |
| 21 Mar 2024 | 8.60 | 8.78 | 8.55 | 8.72 | 8.72 | 6,686,119 |
| 20 Mar 2024 | 8.63 | 8.66 | 8.57 | 8.64 | 8.64 | 5,228,034 |
| 19 Mar 2024 | 8.60 | 8.70 | 8.54 | 8.63 | 8.63 | 5,611,900 |
| 18 Mar 2024 | 8.47 | 8.61 | 8.45 | 8.61 | 8.61 | 6,213,600 |
| 15 Mar 2024 | 8.28 | 8.45 | 8.25 | 8.45 | 8.45 | 5,390,301 |
| 14 Mar 2024 | 8.40 | 8.48 | 8.21 | 8.30 | 8.30 | 5,281,476 |
| 13 Mar 2024 | 8.40 | 8.52 | 8.30 | 8.45 | 8.45 | 6,777,158 |
| 12 Mar 2024 | 8.22 | 8.41 | 8.22 | 8.40 | 8.40 | 6,792,891 |
| 11 Mar 2024 | 8.17 | 8.24 | 8.10 | 8.24 | 8.24 | 4,701,700 |
| 08 Mar 2024 | 8.14 | 8.20 | 8.01 | 8.16 | 8.16 | 4,251,099 |
| 07 Mar 2024 | 8.22 | 8.35 | 8.10 | 8.12 | 8.12 | 5,693,514 |
| 06 Mar 2024 | 8.06 | 8.22 | 8.04 | 8.15 | 8.15 | 4,905,084 |
| 05 Mar 2024 | 8.10 | 8.32 | 8.06 | 8.14 | 8.14 | 6,723,845 |
| 04 Mar 2024 | 8.20 | 8.22 | 8.00 | 8.17 | 8.17 | 4,726,527 |
| 01 Mar 2024 | 8.16 | 8.26 | 8.06 | 8.18 | 8.18 | 5,897,436 |
| 29 Feb 2024 | 7.78 | 8.13 | 7.71 | 8.13 | 8.13 | 7,914,600 |
| 28 Feb 2024 | 8.34 | 8.48 | 7.79 | 7.80 | 7.80 | 12,551,134 |
| 27 Feb 2024 | 8.24 | 8.34 | 8.08 | 8.34 | 8.34 | 8,185,051 |
| 26 Feb 2024 | 7.96 | 8.37 | 7.92 | 8.12 | 8.12 | 10,536,025 |
| 23 Feb 2024 | 7.70 | 8.00 | 7.62 | 7.98 | 7.98 | 9,246,205 |
| 22 Feb 2024 | 7.52 | 7.75 | 7.52 | 7.66 | 7.66 | 4,927,463 |
| 21 Feb 2024 | 7.42 | 7.80 | 7.42 | 7.57 | 7.57 | 6,966,119 |
| 20 Feb 2024 | 7.41 | 7.56 | 7.25 | 7.51 | 7.51 | 7,502,562 |
| 19 Feb 2024 | 7.35 | 7.48 | 7.21 | 7.41 | 7.41 | 7,966,350 |
| 08 Feb 2024 | 6.84 | 7.31 | 6.81 | 7.28 | 7.28 | 10,959,314 |
| 07 Feb 2024 | 6.99 | 7.18 | 6.67 | 6.83 | 6.83 | 11,672,713 |
| 06 Feb 2024 | 6.30 | 7.19 | 6.19 | 7.00 | 7.00 | 11,073,414 |
| 05 Feb 2024 | 7.47 | 7.47 | 6.72 | 6.73 | 6.73 | 14,362,003 |
| 02 Feb 2024 | 7.95 | 8.09 | 7.18 | 7.47 | 7.47 | 11,189,093 |
| 01 Feb 2024 | 8.08 | 8.20 | 7.89 | 7.97 | 7.97 | 7,906,400 |
| 31 Jan 2024 | 8.79 | 8.79 | 7.99 | 8.25 | 8.25 | 18,869,703 |
| 30 Jan 2024 | 9.13 | 9.40 | 8.83 | 8.88 | 8.88 | 8,059,900 |
| 29 Jan 2024 | 9.34 | 9.39 | 9.08 | 9.14 | 9.14 | 7,337,100 |
| 26 Jan 2024 | 9.08 | 9.53 | 9.06 | 9.34 | 9.34 | 15,274,088 |
| 25 Jan 2024 | 8.48 | 9.31 | 8.42 | 9.14 | 9.14 | 19,985,472 |
| 24 Jan 2024 | 8.30 | 8.53 | 8.15 | 8.46 | 8.46 | 7,452,600 |
| 23 Jan 2024 | 8.20 | 8.33 | 8.07 | 8.29 | 8.29 | 5,260,077 |
| 22 Jan 2024 | 8.83 | 8.83 | 8.15 | 8.24 | 8.24 | 8,065,277 |
| 19 Jan 2024 | 8.91 | 8.99 | 8.78 | 8.81 | 8.81 | 5,338,570 |
| 18 Jan 2024 | 9.21 | 9.21 | 8.71 | 8.97 | 8.97 | 11,435,666 |
| 17 Jan 2024 | 9.38 | 9.43 | 9.20 | 9.23 | 9.23 | 6,063,500 |
| 16 Jan 2024 | 9.76 | 9.77 | 9.25 | 9.42 | 9.42 | 14,216,106 |
| 15 Jan 2024 | 9.84 | 9.89 | 9.67 | 9.80 | 9.80 | 6,908,008 |
| 12 Jan 2024 | 9.89 | 10.04 | 9.84 | 9.91 | 9.91 | 8,016,300 |
| 11 Jan 2024 | 9.82 | 10.11 | 9.74 | 9.95 | 9.95 | 11,284,600 |
| 10 Jan 2024 | 9.96 | 9.97 | 9.50 | 9.79 | 9.79 | 11,206,908 |
| 09 Jan 2024 | 10.18 | 10.28 | 9.80 | 9.97 | 9.97 | 13,418,241 |
| 08 Jan 2024 | 10.43 | 10.54 | 10.14 | 10.17 | 10.17 | 12,753,620 |
| 05 Jan 2024 | 10.72 | 10.93 | 10.45 | 10.53 | 10.53 | 16,610,338 |
| 04 Jan 2024 | 10.53 | 11.23 | 10.53 | 10.73 | 10.73 | 30,663,269 |
| 03 Jan 2024 | 10.97 | 11.00 | 10.49 | 10.56 | 10.56 | 31,070,565 |
| 02 Jan 2024 | 9.75 | 10.73 | 9.75 | 10.73 | 10.73 | 18,581,702 |
| 29 Dec 2023 | 9.75 | 9.77 | 9.45 | 9.75 | 9.75 | 8,904,404 |
| 28 Dec 2023 | 9.74 | 9.80 | 9.61 | 9.74 | 9.74 | 4,617,062 |
| 27 Dec 2023 | 9.60 | 9.76 | 9.58 | 9.74 | 9.74 | 2,573,804 |
| 26 Dec 2023 | 9.73 | 9.73 | 9.55 | 9.58 | 9.58 | 2,779,220 |
| 25 Dec 2023 | 9.77 | 9.98 | 9.69 | 9.75 | 9.75 | 3,519,215 |
| 22 Dec 2023 | 9.82 | 9.97 | 9.72 | 9.77 | 9.77 | 3,567,500 |
| 21 Dec 2023 | 9.80 | 9.86 | 9.58 | 9.83 | 9.83 | 2,863,010 |
| 20 Dec 2023 | 9.93 | 9.99 | 9.76 | 9.78 | 9.78 | 2,993,017 |
| 19 Dec 2023 | 9.86 | 9.97 | 9.83 | 9.94 | 9.94 | 2,910,684 |
| 18 Dec 2023 | 10.06 | 10.07 | 9.75 | 9.86 | 9.86 | 4,188,300 |
| 15 Dec 2023 | 10.18 | 10.20 | 10.03 | 10.05 | 10.05 | 3,502,318 |
| 14 Dec 2023 | 10.22 | 10.30 | 10.13 | 10.17 | 10.17 | 3,336,482 |
| 13 Dec 2023 | 10.07 | 10.39 | 10.05 | 10.22 | 10.22 | 5,606,198 |
| 12 Dec 2023 | 10.05 | 10.24 | 10.04 | 10.11 | 10.11 | 4,272,878 |
| 11 Dec 2023 | 10.06 | 10.19 | 9.96 | 10.06 | 10.06 | 7,107,347 |
| 08 Dec 2023 | 10.29 | 10.33 | 10.06 | 10.11 | 10.11 | 4,505,300 |
| 07 Dec 2023 | 10.28 | 10.32 | 10.15 | 10.30 | 10.30 | 4,086,700 |
| 06 Dec 2023 | 10.24 | 10.38 | 10.23 | 10.27 | 10.27 | 4,340,300 |
| 05 Dec 2023 | 10.35 | 10.43 | 10.19 | 10.31 | 10.31 | 5,572,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.