Ligeance Aerospace Technology Co.,Ltd. (SHE:000697)
China · Delayed Price · Currency is CNY 8.85
+0.08 (0.91%)
At close: Jan 23, 2026
SHE:000697 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.79 | 8.88 | 8.74 | 8.85 | 8.85 | 0.91% | 7,299,759 |
| Jan 22, 2026 | 8.64 | 8.80 | 8.63 | 8.77 | 8.77 | 1.39% | 7,642,100 |
| Jan 21, 2026 | 8.69 | 8.73 | 8.62 | 8.65 | 8.65 | -0.23% | 4,418,442 |
| Jan 20, 2026 | 8.73 | 8.84 | 8.65 | 8.67 | 8.67 | -0.34% | 8,471,800 |
| Jan 19, 2026 | 8.58 | 8.76 | 8.56 | 8.70 | 8.70 | 1.40% | 7,911,143 |
| Jan 16, 2026 | 8.49 | 8.61 | 8.44 | 8.58 | 8.58 | 1.06% | 7,300,101 |
| Jan 15, 2026 | 8.48 | 8.64 | 8.42 | 8.49 | 8.49 | - | 6,305,900 |
| Jan 14, 2026 | 8.62 | 8.67 | 8.47 | 8.49 | 8.49 | -1.62% | 12,173,839 |
| Jan 13, 2026 | 8.81 | 8.86 | 8.62 | 8.63 | 8.63 | -2.49% | 10,828,700 |
| Jan 12, 2026 | 8.97 | 9.04 | 8.80 | 8.85 | 8.85 | -1.56% | 13,914,400 |
| Jan 9, 2026 | 9.05 | 9.11 | 8.93 | 8.99 | 8.99 | -0.33% | 10,712,080 |
| Jan 8, 2026 | 8.88 | 9.05 | 8.80 | 9.02 | 9.02 | 1.92% | 10,477,101 |
| Jan 7, 2026 | 8.98 | 9.02 | 8.83 | 8.85 | 8.85 | -1.12% | 6,588,600 |
| Jan 6, 2026 | 8.88 | 8.95 | 8.79 | 8.95 | 8.95 | 1.36% | 7,806,300 |
| Jan 5, 2026 | 8.71 | 8.83 | 8.69 | 8.83 | 8.83 | 2.08% | 8,740,492 |
| Dec 31, 2025 | 8.60 | 8.76 | 8.59 | 8.65 | 8.65 | 0.70% | 5,237,800 |
| Dec 30, 2025 | 8.67 | 8.72 | 8.53 | 8.59 | 8.59 | -0.92% | 6,760,006 |
| Dec 29, 2025 | 8.72 | 8.81 | 8.67 | 8.67 | 8.67 | -0.57% | 4,927,300 |
| Dec 26, 2025 | 8.83 | 8.83 | 8.67 | 8.72 | 8.72 | -1.25% | 7,478,800 |
| Dec 25, 2025 | 8.88 | 9.07 | 8.80 | 8.83 | 8.83 | -0.67% | 11,806,500 |
| Dec 23, 2025 | 8.93 | 9.07 | 8.87 | 8.89 | 8.89 | -0.34% | 6,863,800 |
| Dec 22, 2025 | 9.00 | 9.00 | 8.88 | 8.92 | 8.92 | -0.78% | 5,173,953 |
| Dec 19, 2025 | 8.90 | 9.03 | 8.88 | 8.99 | 8.99 | 0.67% | 5,210,110 |
| Dec 18, 2025 | 9.01 | 9.03 | 8.92 | 8.93 | 8.93 | -1.00% | 3,853,500 |
| Dec 17, 2025 | 9.18 | 9.18 | 8.95 | 9.02 | 9.02 | -0.99% | 4,544,100 |
| Dec 16, 2025 | 9.15 | 9.25 | 8.88 | 9.11 | 9.11 | -0.22% | 7,340,485 |
| Dec 15, 2025 | 9.04 | 9.22 | 9.01 | 9.13 | 9.13 | 3.40% | 7,699,700 |
| Dec 12, 2025 | 9.04 | 9.05 | 8.81 | 8.83 | 8.83 | -1.45% | 5,504,700 |
| Dec 11, 2025 | 9.20 | 9.27 | 8.92 | 8.96 | 8.96 | -2.93% | 8,135,001 |
| Dec 10, 2025 | 9.16 | 9.30 | 9.14 | 9.23 | 9.23 | - | 4,354,953 |
| Dec 9, 2025 | 9.21 | 9.45 | 9.10 | 9.23 | 9.23 | - | 7,971,360 |
| Dec 8, 2025 | 8.97 | 9.32 | 8.91 | 9.23 | 9.23 | 2.78% | 9,437,201 |
| Dec 5, 2025 | 8.88 | 9.06 | 8.88 | 8.98 | 8.98 | 0.34% | 6,461,801 |
| Dec 4, 2025 | 8.78 | 8.99 | 8.61 | 8.95 | 8.95 | 0.34% | 12,879,000 |
| Dec 3, 2025 | 8.86 | 9.14 | 8.78 | 8.92 | 8.92 | 1.36% | 14,909,020 |
| Dec 2, 2025 | 8.70 | 8.89 | 8.50 | 8.80 | 8.80 | 1.15% | 9,934,120 |
| Dec 1, 2025 | 8.87 | 8.87 | 8.56 | 8.70 | 8.70 | 2.96% | 18,502,126 |
| Nov 28, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.82% | 529,300 |
| Nov 26, 2025 | 8.51 | 8.59 | 8.46 | 8.52 | 8.52 | 0.12% | 7,334,810 |
| Nov 25, 2025 | 8.36 | 8.60 | 8.21 | 8.51 | 8.51 | 2.28% | 8,576,100 |
| Nov 24, 2025 | 8.23 | 8.34 | 8.03 | 8.32 | 8.32 | 0.12% | 5,864,169 |
| Nov 21, 2025 | 8.35 | 8.56 | 8.27 | 8.31 | 8.31 | 0.73% | 8,270,401 |
| Nov 20, 2025 | 8.30 | 8.35 | 8.24 | 8.25 | 8.25 | -0.36% | 3,059,511 |
| Nov 19, 2025 | 8.38 | 8.38 | 8.26 | 8.28 | 8.28 | -1.08% | 4,119,740 |
| Nov 18, 2025 | 8.68 | 8.68 | 8.30 | 8.37 | 8.37 | -3.46% | 6,654,779 |
| Nov 17, 2025 | 8.52 | 8.68 | 8.47 | 8.67 | 8.67 | 2.12% | 5,838,301 |
| Nov 14, 2025 | 8.32 | 8.67 | 8.32 | 8.49 | 8.49 | 0.95% | 5,811,197 |
| Nov 13, 2025 | 8.45 | 8.49 | 8.23 | 8.41 | 8.41 | -0.47% | 7,482,597 |
| Nov 12, 2025 | 8.31 | 8.56 | 8.26 | 8.45 | 8.45 | 1.68% | 6,140,241 |
| Nov 11, 2025 | 8.15 | 8.33 | 8.12 | 8.31 | 8.31 | 1.96% | 5,719,600 |