Ligeance Aerospace Technology Co.,Ltd. (SHE:000697)
China · Delayed Price · Currency is CNY 9.04
+0.01 (0.11%)
Nov 3, 2026, 3:04 PM CST
SHE:000697 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 8.52 | 9.51 | 8.52 | 9.04 | 9.04 | 0.11% | 18,626,494 |
| Nov 2, 2026 | 8.78 | 9.08 | 8.63 | 9.03 | 9.03 | 7.12% | 15,920,100 |
| Oct 30, 2026 | 8.52 | 8.70 | 8.36 | 8.43 | 8.43 | -1.40% | 7,642,975 |
| Oct 29, 2026 | 8.63 | 8.95 | 8.52 | 8.55 | 8.55 | -0.93% | 9,471,000 |
| Oct 28, 2026 | 8.51 | 8.66 | 8.35 | 8.63 | 8.63 | 1.89% | 5,693,400 |
| Oct 27, 2026 | 8.79 | 8.85 | 8.45 | 8.47 | 8.47 | -2.87% | 4,861,700 |
| Oct 26, 2026 | 8.70 | 8.75 | 8.52 | 8.72 | 8.72 | -0.23% | 4,512,401 |
| Oct 23, 2026 | 8.52 | 8.78 | 8.24 | 8.74 | 8.74 | 1.63% | 9,118,376 |
| Oct 22, 2026 | 8.81 | 8.92 | 8.60 | 8.60 | 8.60 | -2.60% | 7,895,600 |
| Oct 21, 2026 | 9.21 | 9.30 | 8.77 | 8.83 | 8.83 | -4.13% | 10,693,800 |
| Oct 20, 2026 | 9.13 | 9.22 | 9.07 | 9.21 | 9.21 | 0.88% | 5,341,500 |
| Oct 19, 2026 | 9.13 | 9.22 | 8.90 | 9.13 | 9.13 | 0.22% | 9,583,400 |
| Oct 16, 2026 | 8.92 | 9.36 | 8.92 | 9.11 | 9.11 | 2.59% | 11,155,290 |
| Oct 15, 2026 | 8.93 | 9.10 | 8.79 | 8.88 | 8.88 | -2.74% | 9,603,400 |
| Oct 14, 2026 | 9.41 | 9.49 | 9.10 | 9.13 | 9.13 | -3.49% | 10,545,700 |
| Oct 13, 2026 | 8.96 | 9.62 | 8.82 | 9.46 | 9.46 | 5.46% | 17,234,928 |
| Oct 12, 2026 | 9.25 | 9.25 | 8.91 | 8.97 | 8.97 | -3.13% | 6,231,400 |
| Oct 9, 2026 | 9.45 | 9.49 | 8.89 | 9.26 | 9.26 | -1.49% | 12,979,200 |
| Oct 8, 2026 | 9.21 | 9.41 | 9.14 | 9.40 | 9.40 | 2.62% | 8,700,305 |
| Sep 30, 2026 | 9.40 | 9.41 | 9.05 | 9.16 | 9.16 | 0.22% | 6,387,505 |
| Sep 29, 2026 | 9.07 | 9.27 | 8.99 | 9.14 | 9.14 | 1.78% | 7,641,783 |
| Sep 28, 2026 | 8.90 | 9.17 | 8.89 | 8.98 | 8.98 | 0.79% | 7,291,100 |
| Sep 24, 2026 | 9.08 | 9.17 | 8.90 | 8.91 | 8.91 | -1.76% | 4,432,200 |
| Sep 23, 2026 | 9.13 | 9.18 | 9.02 | 9.07 | 9.07 | -0.55% | 5,104,000 |
| Sep 22, 2026 | 9.23 | 9.27 | 9.10 | 9.12 | 9.12 | -1.41% | 4,529,700 |
| Sep 21, 2026 | 9.06 | 9.31 | 9.01 | 9.25 | 9.25 | 2.66% | 6,020,605 |
| Sep 18, 2026 | 8.87 | 9.14 | 8.85 | 9.01 | 9.01 | 2.39% | 5,478,800 |
| Sep 17, 2026 | 8.81 | 8.86 | 8.65 | 8.80 | 8.80 | -0.34% | 4,189,900 |
| Sep 16, 2026 | 8.75 | 8.84 | 8.69 | 8.83 | 8.83 | 0.91% | 3,838,800 |
| Sep 15, 2026 | 8.90 | 8.96 | 8.73 | 8.75 | 8.75 | -1.69% | 5,667,900 |
| Sep 14, 2026 | 9.16 | 9.17 | 8.85 | 8.90 | 8.90 | -2.73% | 8,200,975 |
| Sep 11, 2026 | 9.21 | 9.33 | 9.07 | 9.15 | 9.15 | -1.40% | 6,870,336 |
| Sep 10, 2026 | 9.38 | 9.47 | 9.25 | 9.28 | 9.28 | -1.59% | 6,697,300 |
| Sep 9, 2026 | 9.28 | 9.54 | 9.22 | 9.43 | 9.43 | 1.62% | 9,114,000 |
| Sep 8, 2026 | 9.09 | 9.29 | 9.05 | 9.28 | 9.28 | 1.75% | 6,266,100 |
| Sep 7, 2026 | 9.08 | 9.17 | 8.94 | 9.12 | 9.12 | -0.55% | 7,569,900 |
| Sep 4, 2026 | 9.12 | 9.32 | 8.90 | 9.17 | 9.17 | 2.69% | 11,643,600 |
| Sep 3, 2026 | 9.12 | 9.18 | 8.90 | 8.93 | 8.93 | -1.33% | 11,279,335 |
| Sep 2, 2026 | 8.62 | 9.14 | 8.62 | 9.05 | 9.05 | 3.43% | 17,673,086 |
| Sep 1, 2026 | 8.68 | 8.80 | 8.55 | 8.75 | 8.75 | -0.68% | 6,815,400 |
| Aug 31, 2026 | 8.54 | 9.10 | 8.54 | 8.81 | 8.81 | 3.04% | 10,558,800 |
| Aug 28, 2026 | 8.52 | 8.63 | 8.48 | 8.55 | 8.55 | 0.94% | 5,820,646 |
| Aug 27, 2026 | 8.30 | 8.51 | 8.25 | 8.47 | 8.47 | 2.05% | 6,437,701 |
| Aug 26, 2026 | 8.29 | 8.39 | 8.24 | 8.30 | 8.30 | 0.24% | 5,698,700 |
| Aug 25, 2026 | 8.22 | 8.33 | 8.15 | 8.28 | 8.28 | -0.72% | 4,853,600 |
| Aug 24, 2026 | 8.15 | 8.40 | 8.08 | 8.34 | 8.34 | 1.96% | 6,945,821 |
| Aug 21, 2026 | 8.15 | 8.33 | 8.04 | 8.18 | 8.18 | 0.99% | 6,137,401 |
| Aug 20, 2026 | 8.19 | 8.21 | 8.06 | 8.10 | 8.10 | 0.12% | 5,011,900 |
| Aug 19, 2026 | 8.55 | 8.59 | 8.07 | 8.09 | 8.09 | -4.94% | 9,418,800 |
| Aug 18, 2026 | 8.65 | 8.70 | 8.50 | 8.51 | 8.51 | -2.30% | 6,611,600 |