Ligeance Aerospace Technology Co.,Ltd. (SHE:000697)
China · Delayed Price · Currency is CNY 8.51
+0.16 (1.92%)
Aug 4, 2026, 3:04 PM CST
SHE:000697 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 8.35 | 8.53 | 8.30 | 8.51 | 8.51 | 1.92% | 6,227,500 |
| Aug 3, 2026 | 8.24 | 8.38 | 8.12 | 8.35 | 8.35 | 1.46% | 5,585,000 |
| Jul 31, 2026 | 8.10 | 8.32 | 8.09 | 8.23 | 8.23 | 1.23% | 6,110,700 |
| Jul 30, 2026 | 8.50 | 8.53 | 8.08 | 8.13 | 8.13 | -3.90% | 8,404,700 |
| Jul 29, 2026 | 8.50 | 8.50 | 8.28 | 8.46 | 8.46 | -0.12% | 6,364,000 |
| Jul 28, 2026 | 8.30 | 8.54 | 8.28 | 8.47 | 8.47 | 0.24% | 8,056,100 |
| Jul 27, 2026 | 8.00 | 8.49 | 7.96 | 8.45 | 8.45 | 5.36% | 12,290,300 |
| Jul 24, 2026 | 7.99 | 8.18 | 7.86 | 8.02 | 8.02 | - | 8,808,400 |
| Jul 23, 2026 | 7.76 | 8.03 | 7.74 | 8.02 | 8.02 | 3.35% | 7,834,403 |
| Jul 22, 2026 | 7.81 | 7.95 | 7.70 | 7.76 | 7.76 | -0.77% | 8,433,400 |
| Jul 21, 2026 | 7.73 | 7.85 | 7.21 | 7.82 | 7.82 | 1.16% | 13,600,700 |
| Jul 20, 2026 | 7.99 | 8.14 | 7.55 | 7.73 | 7.73 | -3.13% | 10,978,987 |
| Jul 17, 2026 | 8.27 | 8.31 | 7.87 | 7.98 | 7.98 | -3.74% | 11,730,327 |
| Jul 16, 2026 | 8.33 | 8.43 | 8.20 | 8.29 | 8.29 | -1.31% | 7,967,700 |
| Jul 15, 2026 | 8.38 | 8.58 | 8.34 | 8.40 | 8.40 | -1.52% | 8,071,100 |
| Jul 14, 2026 | 8.41 | 8.56 | 8.26 | 8.53 | 8.53 | 2.16% | 10,563,000 |
| Jul 13, 2026 | 8.99 | 8.99 | 8.35 | 8.35 | 8.35 | -7.33% | 13,376,372 |
| Jul 10, 2026 | 9.10 | 9.35 | 8.95 | 9.01 | 9.01 | -0.77% | 12,865,775 |
| Jul 9, 2026 | 9.12 | 9.20 | 8.85 | 9.08 | 9.08 | -0.33% | 11,467,082 |
| Jul 8, 2026 | 9.50 | 9.51 | 9.11 | 9.11 | 9.11 | -4.21% | 10,076,500 |
| Jul 7, 2026 | 9.72 | 9.73 | 9.42 | 9.51 | 9.51 | -1.04% | 9,570,257 |
| Jul 6, 2026 | 10.07 | 10.07 | 9.55 | 9.61 | 9.61 | -4.38% | 15,773,410 |
| Jul 3, 2026 | 10.05 | 10.30 | 10.00 | 10.05 | 10.05 | 0.40% | 10,655,110 |
| Jul 2, 2026 | 10.00 | 10.28 | 9.93 | 10.01 | 10.01 | -0.60% | 12,183,756 |
| Jul 1, 2026 | 10.48 | 10.49 | 9.96 | 10.07 | 10.07 | -2.99% | 16,530,921 |
| Jun 30, 2026 | 10.32 | 10.50 | 10.19 | 10.38 | 10.38 | 0.48% | 12,934,886 |
| Jun 29, 2026 | 10.32 | 10.59 | 10.11 | 10.33 | 10.33 | 0.10% | 13,204,900 |
| Jun 26, 2026 | 10.50 | 10.58 | 10.22 | 10.32 | 10.32 | -2.09% | 10,666,027 |
| Jun 25, 2026 | 10.75 | 10.94 | 10.45 | 10.54 | 10.54 | -1.68% | 10,604,933 |
| Jun 24, 2026 | 10.99 | 11.01 | 10.40 | 10.72 | 10.72 | -3.25% | 15,127,000 |
| Jun 23, 2026 | 11.10 | 11.44 | 10.98 | 11.08 | 11.08 | -0.09% | 13,824,761 |
| Jun 22, 2026 | 11.50 | 11.50 | 10.89 | 11.09 | 11.09 | -3.57% | 20,508,100 |
| Jun 18, 2026 | 11.93 | 12.34 | 11.39 | 11.50 | 11.50 | -2.87% | 34,140,100 |
| Jun 17, 2026 | 11.80 | 12.01 | 11.65 | 11.84 | 11.84 | 0.42% | 17,849,410 |
| Jun 16, 2026 | 11.02 | 12.05 | 10.80 | 11.79 | 11.79 | 7.67% | 30,656,700 |
| Jun 15, 2026 | 10.66 | 11.30 | 10.50 | 10.95 | 10.95 | 2.24% | 16,748,680 |
| Jun 12, 2026 | 10.91 | 11.34 | 10.66 | 10.71 | 10.71 | -2.01% | 19,873,580 |
| Jun 11, 2026 | 10.25 | 11.25 | 10.11 | 10.93 | 10.93 | 6.12% | 25,067,900 |
| Jun 10, 2026 | 10.33 | 10.45 | 9.93 | 10.30 | 10.30 | -0.48% | 15,657,500 |
| Jun 9, 2026 | 10.83 | 10.85 | 10.28 | 10.35 | 10.35 | -3.36% | 15,917,000 |
| Jun 8, 2026 | 10.80 | 11.45 | 10.63 | 10.71 | 10.71 | -3.77% | 15,089,270 |
| Jun 5, 2026 | 11.20 | 11.41 | 10.98 | 11.13 | 11.13 | -0.45% | 12,983,220 |
| Jun 4, 2026 | 11.50 | 11.50 | 11.05 | 11.18 | 11.18 | -3.54% | 15,494,900 |
| Jun 3, 2026 | 12.00 | 12.13 | 11.45 | 11.59 | 11.59 | -2.61% | 17,973,420 |
| Jun 2, 2026 | 11.80 | 12.04 | 11.27 | 11.90 | 11.90 | - | 19,520,990 |
| Jun 1, 2026 | 11.71 | 12.33 | 11.71 | 11.90 | 11.90 | 1.10% | 18,355,000 |
| May 29, 2026 | 12.59 | 12.59 | 11.62 | 11.77 | 11.77 | -6.51% | 25,807,330 |
| May 28, 2026 | 12.23 | 12.77 | 12.15 | 12.59 | 12.59 | 3.45% | 21,458,400 |
| May 27, 2026 | 12.74 | 12.87 | 12.07 | 12.17 | 12.17 | -4.47% | 23,734,940 |
| May 26, 2026 | 12.93 | 13.28 | 12.50 | 12.74 | 12.74 | -2.45% | 35,130,510 |