Ligeance Aerospace Technology Co.,Ltd. (SHE:000697)
China · Delayed Price · Currency is CNY 8.97
-0.08 (-0.88%)
Sep 3, 2026, 1:20 PM CST
SHE:000697 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 8.58 | 8.72 | 8.52 | 8.71 | 8.71 | 1.28% | 6,449,110 |
| Aug 14, 2026 | 8.76 | 8.76 | 8.48 | 8.60 | 8.60 | -1.49% | 8,397,972 |
| Aug 13, 2026 | 8.88 | 8.95 | 8.70 | 8.73 | 8.73 | -1.80% | 5,223,887 |
| Aug 12, 2026 | 8.93 | 8.98 | 8.85 | 8.89 | 8.89 | 0.23% | 4,417,200 |
| Aug 11, 2026 | 8.90 | 8.98 | 8.70 | 8.87 | 8.87 | -1.55% | 7,371,767 |
| Aug 10, 2026 | 8.63 | 9.03 | 8.56 | 9.01 | 9.01 | 4.65% | 11,349,100 |
| Aug 7, 2026 | 8.68 | 8.68 | 8.50 | 8.61 | 8.61 | -0.69% | 6,324,700 |
| Aug 6, 2026 | 8.63 | 8.85 | 8.49 | 8.67 | 8.67 | 1.40% | 7,105,200 |
| Aug 5, 2026 | 8.45 | 8.70 | 8.45 | 8.55 | 8.55 | 0.47% | 7,303,100 |
| 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 |