Skip to main content
logo
Chengdu ALD Aviation Manufacturing Corporation (SHE:300696)
China flag China · Delayed Price · Currency is CNY
32.96
-1.09 (-3.20%)
At close: Jan 23, 2026

SHE:300696 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202633.5033.9532.5132.9632.96-3.20%20,401,640
Jan 22, 202629.9234.7929.9034.0534.0513.58%30,962,620
Jan 21, 202629.9530.5829.8229.9829.98-1.32%5,930,698
Jan 20, 202631.2831.9829.9430.3830.38-2.32%9,764,126
Jan 19, 202629.7531.8029.6631.1031.103.56%12,013,710
Jan 16, 202630.3330.5029.6630.0330.03-0.36%7,679,635
Jan 15, 202630.0130.6529.6630.1430.14-0.69%7,724,527
Jan 14, 202630.6031.2529.7830.3530.35-1.33%13,297,130
Jan 13, 202632.4132.4330.7130.7630.76-6.59%17,497,200
Jan 12, 202632.6833.0531.7532.9332.932.62%21,575,823
Jan 9, 202631.7132.8531.4432.0932.091.87%22,681,390
Jan 8, 202629.7531.6029.6631.5031.504.62%21,301,910
Jan 7, 202630.6530.6829.8030.1130.11-3.59%18,100,850
Jan 6, 202630.5631.5030.1531.2331.233.07%25,136,610
Jan 5, 202631.5431.9030.2430.3030.30-5.05%33,850,750
Dec 31, 202528.8734.3128.8631.9131.9111.61%46,988,740
Dec 30, 202529.2030.0028.4228.5928.59-2.09%16,637,970
Dec 29, 202528.1929.3528.0029.2029.204.14%20,427,640
Dec 26, 202528.2828.8827.6328.0428.04-2.20%13,748,590
Dec 25, 202527.4128.6727.3028.6728.674.64%16,732,140
Dec 24, 202526.4727.6526.2827.4027.403.44%11,407,430
Dec 23, 202526.7926.9526.3026.4926.49-1.16%5,535,630
Dec 22, 202526.7827.0926.4426.8026.800.19%5,968,060
Dec 19, 202526.5027.2826.3826.7526.750.75%5,826,440
Dec 18, 202525.9626.8825.7926.5526.551.65%6,465,991
Dec 17, 202526.3326.5425.4026.1226.12-0.80%6,287,749
Dec 16, 202526.6126.7825.5326.3326.33-1.05%7,385,972
Dec 15, 202526.8727.4226.6026.6126.61-0.71%8,004,563
Dec 12, 202527.4027.4726.7926.8026.80-1.29%9,910,246
Dec 11, 202526.8327.4826.7027.1527.151.38%11,059,557
Dec 10, 202526.2526.9526.2326.7826.781.29%6,076,340
Dec 9, 202526.2626.7426.1826.4426.44-0.90%5,775,120
Dec 8, 202526.4427.0426.4226.6826.681.29%11,229,050
Dec 5, 202526.1826.5525.8726.3426.34-0.04%7,746,634
Dec 4, 202525.5026.3625.3326.3526.352.77%9,296,870
Dec 3, 202525.5025.8424.8025.6425.640.83%7,557,782
Dec 2, 202525.6925.8525.1725.4325.43-1.17%5,086,259
Dec 1, 202525.6926.1425.6325.7325.730.98%6,476,296
Nov 28, 202525.6325.7825.2825.4825.48-0.12%5,510,794
Nov 27, 202525.8225.9425.3025.5125.51-2.82%9,906,461
Nov 26, 202527.7927.7926.2026.2526.25-5.81%15,744,130
Nov 25, 202527.4228.0226.8927.8727.87-0.89%21,982,220
Nov 24, 202526.1028.1226.0128.1228.127.37%23,689,150
Nov 21, 202525.6226.6924.9026.1926.191.75%11,726,250
Nov 20, 202525.6526.3525.5025.7425.74-0.54%5,924,688
Nov 19, 202525.2226.5224.9525.8825.883.44%10,187,890
Nov 18, 202525.5725.6025.0025.0225.02-3.10%4,646,042
Nov 17, 202525.6826.1225.5625.8225.822.87%7,969,248
Nov 14, 202525.0725.6024.9425.1025.10-3,308,073
Nov 13, 202525.0925.3424.8025.1025.100.36%3,024,275