Chengdu ALD Aviation Manufacturing Corporation (SHE:300696)
China · Delayed Price · Currency is CNY 25.98
+0.02 (0.08%)
Oct 10, 2025, 3:04 PM CST
SHE:300696 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 25.98 | 26.42 | 25.75 | 25.98 | 25.98 | 0.08% | 7,668,112 |
| Oct 9, 2025 | 25.70 | 26.14 | 25.31 | 25.96 | 25.96 | 0.54% | 6,312,043 |
| Sep 30, 2025 | 25.29 | 25.99 | 25.10 | 25.82 | 25.82 | 2.10% | 5,981,400 |
| Sep 29, 2025 | 25.01 | 25.49 | 24.55 | 25.29 | 25.29 | 0.20% | 7,023,700 |
| Sep 26, 2025 | 25.40 | 25.88 | 25.06 | 25.24 | 25.24 | - | 6,286,200 |
| Sep 25, 2025 | 26.01 | 26.35 | 25.20 | 25.24 | 25.24 | -3.85% | 6,847,383 |
| Sep 24, 2025 | 25.64 | 26.32 | 25.25 | 26.25 | 26.25 | 2.46% | 6,966,276 |
| Sep 23, 2025 | 26.21 | 26.60 | 25.00 | 25.62 | 25.62 | -2.36% | 7,597,293 |
| Sep 22, 2025 | 26.03 | 26.24 | 25.75 | 26.24 | 26.24 | - | 5,914,434 |
| Sep 19, 2025 | 26.00 | 27.12 | 25.98 | 26.24 | 26.24 | 0.27% | 8,855,397 |
| Sep 18, 2025 | 26.65 | 27.26 | 25.94 | 26.17 | 26.17 | -1.25% | 11,930,336 |
| Sep 17, 2025 | 26.35 | 26.73 | 26.15 | 26.50 | 26.50 | -0.11% | 4,909,756 |
| Sep 16, 2025 | 25.86 | 26.76 | 25.60 | 26.53 | 26.53 | 2.43% | 7,279,366 |
| Sep 15, 2025 | 26.18 | 26.50 | 25.81 | 25.90 | 25.90 | -1.30% | 5,564,935 |
| Sep 12, 2025 | 26.46 | 26.75 | 26.23 | 26.24 | 26.24 | -1.35% | 6,516,765 |
| Sep 11, 2025 | 26.79 | 26.80 | 26.20 | 26.60 | 26.60 | 0.15% | 7,634,234 |
| Sep 10, 2025 | 26.12 | 26.86 | 26.07 | 26.56 | 26.56 | 2.87% | 8,154,605 |
| Sep 9, 2025 | 26.38 | 26.59 | 25.78 | 25.82 | 25.82 | -2.27% | 6,641,207 |
| Sep 8, 2025 | 25.69 | 26.64 | 25.63 | 26.42 | 26.42 | 3.08% | 8,908,707 |
| Sep 5, 2025 | 25.49 | 25.75 | 25.18 | 25.63 | 25.63 | 0.59% | 7,578,127 |
| Sep 4, 2025 | 25.84 | 26.18 | 25.01 | 25.48 | 25.48 | 0.55% | 9,897,896 |
| Sep 3, 2025 | 28.69 | 28.76 | 25.31 | 25.34 | 25.34 | -11.12% | 16,865,928 |
| Sep 2, 2025 | 28.76 | 28.76 | 28.00 | 28.51 | 28.51 | -1.08% | 8,915,576 |
| Sep 1, 2025 | 29.17 | 29.19 | 28.16 | 28.82 | 28.82 | -1.91% | 14,954,406 |
| Aug 29, 2025 | 28.34 | 29.40 | 28.12 | 29.38 | 29.38 | 3.56% | 16,347,062 |
| Aug 28, 2025 | 27.78 | 28.48 | 27.47 | 28.37 | 28.37 | 2.16% | 13,121,616 |
| Aug 27, 2025 | 28.11 | 28.59 | 27.74 | 27.77 | 27.77 | -1.98% | 12,368,276 |
| Aug 26, 2025 | 29.43 | 29.43 | 28.14 | 28.33 | 28.33 | -4.55% | 20,971,281 |
| Aug 25, 2025 | 29.51 | 30.17 | 29.43 | 29.68 | 29.68 | -0.64% | 17,655,887 |
| Aug 22, 2025 | 30.35 | 30.47 | 29.08 | 29.87 | 29.87 | -1.81% | 20,589,806 |
| Aug 21, 2025 | 29.29 | 30.57 | 29.12 | 30.42 | 30.42 | 2.42% | 30,582,840 |
| Aug 20, 2025 | 28.93 | 30.18 | 28.45 | 29.70 | 29.70 | 2.91% | 31,399,362 |
| Aug 19, 2025 | 29.45 | 29.58 | 28.58 | 28.86 | 28.86 | -2.93% | 23,868,521 |
| Aug 18, 2025 | 29.49 | 30.27 | 29.44 | 29.73 | 29.73 | 0.20% | 23,976,878 |
| Aug 15, 2025 | 29.71 | 30.29 | 29.43 | 29.67 | 29.67 | -0.10% | 19,826,814 |
| Aug 14, 2025 | 31.50 | 31.83 | 29.68 | 29.70 | 29.70 | -6.57% | 32,858,281 |
| Aug 13, 2025 | 31.01 | 32.50 | 30.87 | 31.79 | 31.79 | 3.21% | 28,847,795 |
| Aug 12, 2025 | 32.17 | 32.30 | 30.68 | 30.80 | 30.80 | -4.94% | 27,635,276 |
| Aug 11, 2025 | 33.96 | 33.97 | 31.90 | 32.40 | 32.40 | -2.59% | 37,110,431 |
| Aug 8, 2025 | 31.76 | 34.35 | 31.31 | 33.26 | 33.26 | 6.06% | 43,162,234 |
| Aug 7, 2025 | 32.14 | 32.43 | 30.18 | 31.36 | 31.36 | -4.45% | 41,125,898 |
| Aug 6, 2025 | 30.63 | 34.65 | 30.63 | 32.82 | 32.82 | 2.02% | 59,135,194 |
| Aug 5, 2025 | 31.48 | 35.01 | 31.00 | 32.17 | 32.17 | 6.81% | 72,602,396 |
| Aug 4, 2025 | 25.01 | 30.12 | 25.00 | 30.12 | 30.12 | 20.00% | 35,843,900 |
| Aug 1, 2025 | 24.50 | 25.61 | 23.10 | 25.10 | 25.10 | 4.85% | 34,020,151 |
| Jul 31, 2025 | 23.47 | 24.65 | 23.32 | 23.94 | 23.94 | 1.27% | 21,066,230 |
| Jul 30, 2025 | 23.65 | 24.67 | 23.20 | 23.64 | 23.64 | 0.30% | 27,819,493 |
| Jul 29, 2025 | 22.99 | 23.58 | 22.75 | 23.57 | 23.57 | 2.21% | 20,671,700 |
| Jul 28, 2025 | 22.25 | 23.32 | 22.17 | 23.06 | 23.06 | 4.01% | 21,046,134 |
| Jul 25, 2025 | 22.42 | 22.50 | 21.98 | 22.17 | 22.17 | -1.20% | 8,897,400 |