China Aerospace Times Electronics
航天电子 SH600879 Forward-adjusted MAIN R Margin-eligible · 2013-09-16
13.55
-0.11
(-0.81%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
13.75
High
13.84
Low
13.50
Prev close
13.66
Amplitude
2.49%
Volume
35.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
13.93
MA10
14.26
MA20
14.33
MA60
15.45
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 13.75 | 13.84 | 13.50 | 13.55 | 35M |
| 2 | 2026-09-29 | 13.80 | 13.99 | 13.60 | 13.66 | 43M |
| 3 | 2026-09-28 | 14.32 | 14.37 | 13.71 | 13.84 | 62M |
| 4 | 2026-09-24 | 14.31 | 14.63 | 14.19 | 14.31 | 72M |
| 5 | 2026-09-23 | 14.63 | 14.64 | 14.28 | 14.30 | 47M |
| 6 | 2026-09-22 | 14.78 | 14.90 | 14.56 | 14.62 | 55M |
| 7 | 2026-09-21 | 14.72 | 14.90 | 14.64 | 14.72 | 62M |
| 8 | 2026-09-18 | 14.34 | 14.95 | 14.34 | 14.72 | 96M |
| 9 | 2026-09-17 | 14.50 | 14.75 | 14.22 | 14.26 | 68M |
| 10 | 2026-09-16 | 14.30 | 14.70 | 14.24 | 14.59 | 76M |
| 11 | 2026-09-15 | 14.30 | 14.41 | 14.12 | 14.26 | 36M |
| 12 | 2026-09-14 | 14.50 | 14.64 | 14.27 | 14.33 | 51M |
52W
Data range
10.23
15.1%
32.22
High/low over the last 250 trading days, and where the price sits.
← Stocks