Aecc Aero Science and Technology Co.,Ltd (SHA:600391)
China · Delayed Price · Currency is CNY 25.89
-0.54 (-2.04%)
Sep 25, 2025, 3:00 PM CST
SHA:600391 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 26.25 | 26.70 | 25.99 | 26.43 | 26.43 | - | 8,435,632 |
| Sep 23, 2025 | 26.63 | 26.96 | 25.68 | 26.43 | 26.43 | -1.16% | 10,941,274 |
| Sep 22, 2025 | 26.70 | 26.88 | 26.20 | 26.74 | 26.74 | 0.15% | 7,893,390 |
| Sep 19, 2025 | 26.32 | 27.30 | 26.26 | 26.70 | 26.70 | 1.37% | 14,058,500 |
| Sep 18, 2025 | 26.33 | 27.45 | 26.06 | 26.34 | 26.34 | 0.04% | 14,693,737 |
| Sep 17, 2025 | 25.80 | 26.45 | 25.66 | 26.33 | 26.33 | 2.61% | 11,137,614 |
| Sep 16, 2025 | 25.58 | 25.72 | 25.34 | 25.66 | 25.66 | 0.20% | 6,299,823 |
| Sep 15, 2025 | 25.99 | 25.99 | 25.48 | 25.61 | 25.61 | -1.65% | 8,640,808 |
| Sep 12, 2025 | 25.86 | 26.38 | 25.70 | 26.04 | 26.04 | 0.74% | 13,100,292 |
| Sep 11, 2025 | 25.50 | 25.91 | 25.28 | 25.85 | 25.85 | 1.57% | 7,794,084 |
| Sep 10, 2025 | 25.20 | 25.86 | 25.20 | 25.45 | 25.45 | 0.99% | 8,024,085 |
| Sep 9, 2025 | 26.08 | 26.10 | 25.08 | 25.20 | 25.20 | -3.37% | 11,165,290 |
| Sep 8, 2025 | 25.98 | 26.20 | 25.70 | 26.08 | 26.08 | 0.42% | 11,171,851 |
| Sep 5, 2025 | 26.10 | 26.35 | 25.65 | 25.97 | 25.97 | -0.42% | 14,399,594 |
| Sep 4, 2025 | 26.88 | 27.27 | 25.52 | 26.08 | 26.08 | -4.50% | 20,134,813 |
| Sep 3, 2025 | 30.35 | 30.40 | 27.30 | 27.31 | 27.31 | -9.96% | 22,561,031 |
| Sep 2, 2025 | 31.32 | 31.32 | 29.90 | 30.33 | 30.33 | -2.98% | 14,125,544 |
| Sep 1, 2025 | 31.61 | 31.65 | 30.73 | 31.26 | 31.26 | -1.61% | 15,684,619 |
| Aug 29, 2025 | 30.80 | 31.82 | 30.66 | 31.77 | 31.77 | 2.38% | 19,238,299 |
| Aug 28, 2025 | 30.88 | 31.50 | 29.53 | 31.03 | 31.03 | 0.10% | 18,228,010 |
| Aug 27, 2025 | 31.36 | 32.22 | 31.00 | 31.00 | 31.00 | -2.02% | 19,132,457 |
| Aug 26, 2025 | 32.29 | 32.29 | 31.60 | 31.64 | 31.64 | -2.97% | 16,986,965 |
| Aug 25, 2025 | 32.33 | 33.25 | 31.83 | 32.61 | 32.61 | 1.12% | 26,597,969 |
| Aug 22, 2025 | 31.48 | 32.34 | 30.58 | 32.25 | 32.25 | 2.51% | 23,949,362 |
| Aug 21, 2025 | 31.30 | 32.41 | 31.26 | 31.46 | 31.46 | -0.51% | 19,602,397 |
| Aug 20, 2025 | 30.35 | 32.34 | 30.25 | 31.62 | 31.62 | 3.77% | 27,296,620 |
| Aug 19, 2025 | 31.31 | 31.32 | 30.34 | 30.47 | 30.47 | -2.59% | 17,238,869 |
| Aug 18, 2025 | 30.50 | 31.38 | 30.37 | 31.28 | 31.28 | 3.00% | 20,203,484 |
| Aug 15, 2025 | 30.06 | 30.55 | 29.90 | 30.37 | 30.37 | 0.90% | 11,988,624 |
| Aug 14, 2025 | 31.49 | 31.49 | 29.87 | 30.10 | 30.10 | -4.41% | 25,325,731 |
| Aug 13, 2025 | 31.03 | 31.80 | 31.03 | 31.49 | 31.49 | 1.45% | 16,878,448 |
| Aug 12, 2025 | 31.83 | 31.94 | 30.80 | 31.04 | 31.04 | -2.67% | 17,904,831 |
| Aug 11, 2025 | 31.78 | 32.20 | 31.34 | 31.89 | 31.89 | -0.06% | 16,366,465 |
| Aug 8, 2025 | 31.99 | 32.80 | 31.80 | 31.91 | 31.91 | -1.24% | 16,141,742 |
| Aug 7, 2025 | 32.69 | 32.69 | 31.61 | 32.31 | 32.31 | -2.06% | 26,323,104 |
| Aug 6, 2025 | 31.37 | 32.99 | 31.34 | 32.99 | 32.99 | 4.73% | 35,141,804 |
| Aug 5, 2025 | 32.00 | 32.30 | 31.24 | 31.50 | 31.50 | -2.20% | 27,462,832 |
| Aug 4, 2025 | 30.63 | 32.40 | 30.50 | 32.21 | 32.21 | 4.58% | 38,741,676 |
| Aug 1, 2025 | 31.57 | 31.70 | 30.00 | 30.80 | 30.80 | -2.16% | 22,424,754 |
| Jul 31, 2025 | 32.50 | 32.77 | 31.34 | 31.48 | 31.48 | -2.42% | 37,240,854 |
| Jul 30, 2025 | 33.00 | 35.22 | 32.03 | 32.26 | 32.26 | 0.72% | 59,689,355 |
| Jul 29, 2025 | 28.86 | 32.03 | 28.55 | 32.03 | 32.03 | 9.99% | 36,160,590 |
| Jul 28, 2025 | 28.56 | 29.49 | 28.49 | 29.12 | 29.12 | 2.00% | 18,965,557 |
| Jul 25, 2025 | 28.38 | 29.19 | 28.27 | 28.55 | 28.55 | 0.32% | 16,024,768 |
| Jul 24, 2025 | 28.09 | 28.60 | 28.08 | 28.46 | 28.46 | 1.28% | 12,341,144 |
| Jul 23, 2025 | 28.24 | 28.47 | 27.76 | 28.10 | 28.10 | -1.51% | 11,238,533 |
| Jul 22, 2025 | 28.62 | 29.09 | 28.29 | 28.53 | 28.53 | -0.90% | 15,896,728 |
| Jul 21, 2025 | 28.79 | 28.96 | 28.50 | 28.79 | 28.79 | -0.38% | 14,413,728 |
| Jul 18, 2025 | 29.00 | 29.13 | 28.35 | 28.90 | 28.90 | -0.21% | 22,488,200 |
| Jul 17, 2025 | 27.30 | 28.99 | 27.16 | 28.96 | 28.96 | 6.31% | 30,801,140 |