ZhongHe Shangda Aeronautic Materials Co., Ltd. (SHE:301522)
China · Delayed Price · Currency is CNY 23.51
+0.12 (0.51%)
Sep 2, 2026, 4:00 PM EDT
SHE:301522 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 23.45 | 23.74 | 23.35 | 23.39 | 23.39 | -0.43% | 2,967,251 |
| Aug 31, 2026 | 23.11 | 23.56 | 23.00 | 23.49 | 23.49 | 0.95% | 2,524,000 |
| Aug 28, 2026 | 23.29 | 23.42 | 23.20 | 23.27 | 23.27 | - | 2,148,538 |
| Aug 27, 2026 | 23.01 | 23.31 | 22.89 | 23.27 | 23.27 | 0.74% | 2,580,200 |
| Aug 26, 2026 | 23.10 | 23.43 | 22.92 | 23.10 | 23.10 | 0.35% | 3,099,093 |
| Aug 25, 2026 | 22.35 | 23.08 | 22.20 | 23.02 | 23.02 | 2.31% | 3,373,600 |
| Aug 24, 2026 | 22.69 | 22.95 | 22.33 | 22.50 | 22.50 | -1.14% | 3,255,300 |
| Aug 21, 2026 | 22.50 | 22.92 | 22.27 | 22.76 | 22.76 | 0.66% | 3,128,000 |
| Aug 20, 2026 | 22.81 | 23.00 | 22.56 | 22.61 | 22.61 | -0.70% | 3,719,779 |
| Aug 19, 2026 | 24.40 | 24.47 | 22.61 | 22.77 | 22.77 | -3.84% | 7,401,100 |
| Aug 18, 2026 | 23.95 | 23.95 | 23.37 | 23.68 | 23.68 | -1.25% | 3,490,100 |
| Aug 17, 2026 | 23.45 | 24.24 | 23.03 | 23.98 | 23.98 | 2.70% | 4,762,965 |
| Aug 14, 2026 | 23.41 | 23.57 | 23.21 | 23.35 | 23.35 | -0.26% | 2,498,336 |
| Aug 13, 2026 | 24.10 | 24.10 | 23.41 | 23.41 | 23.41 | -1.93% | 4,112,400 |
| Aug 12, 2026 | 23.77 | 24.05 | 23.74 | 23.87 | 23.87 | -0.21% | 2,991,384 |
| Aug 11, 2026 | 24.30 | 24.30 | 23.77 | 23.92 | 23.92 | -3.00% | 5,591,600 |
| Aug 10, 2026 | 23.23 | 24.84 | 23.16 | 24.66 | 24.66 | 6.48% | 9,481,495 |
| Aug 7, 2026 | 23.11 | 23.30 | 22.70 | 23.16 | 23.16 | 0.22% | 4,385,649 |
| Aug 6, 2026 | 23.61 | 23.63 | 22.95 | 23.11 | 23.11 | -2.03% | 4,576,477 |
| Aug 5, 2026 | 23.45 | 23.70 | 23.35 | 23.59 | 23.59 | 0.60% | 4,089,892 |
| Aug 4, 2026 | 23.54 | 23.79 | 23.40 | 23.45 | 23.45 | -0.89% | 4,461,252 |
| Aug 3, 2026 | 22.89 | 23.80 | 22.89 | 23.66 | 23.66 | 2.82% | 7,496,821 |
| Jul 31, 2026 | 22.85 | 23.25 | 22.60 | 23.01 | 23.01 | 0.92% | 5,060,274 |
| Jul 30, 2026 | 22.66 | 23.03 | 22.48 | 22.80 | 22.80 | 0.22% | 4,161,500 |
| Jul 29, 2026 | 22.04 | 22.85 | 21.83 | 22.75 | 22.75 | 3.22% | 4,890,800 |
| Jul 28, 2026 | 21.70 | 22.10 | 21.50 | 22.04 | 22.04 | 0.73% | 3,894,990 |
| Jul 27, 2026 | 21.26 | 21.88 | 21.02 | 21.88 | 21.88 | 3.75% | 3,765,218 |
| Jul 24, 2026 | 21.61 | 21.73 | 21.08 | 21.09 | 21.09 | -3.08% | 3,174,900 |
| Jul 23, 2026 | 21.09 | 21.79 | 21.00 | 21.76 | 21.76 | 3.52% | 4,369,493 |
| Jul 22, 2026 | 21.42 | 21.59 | 20.81 | 21.02 | 21.02 | -2.82% | 5,246,200 |
| Jul 21, 2026 | 21.36 | 21.66 | 20.66 | 21.63 | 21.63 | 1.07% | 6,010,034 |
| Jul 20, 2026 | 22.00 | 22.39 | 20.90 | 21.40 | 21.40 | -0.97% | 6,673,883 |
| Jul 17, 2026 | 22.98 | 23.19 | 21.56 | 21.61 | 21.61 | -5.30% | 6,021,617 |
| Jul 16, 2026 | 22.41 | 23.19 | 22.24 | 22.82 | 22.82 | 0.88% | 4,455,964 |
| Jul 15, 2026 | 22.48 | 22.90 | 22.27 | 22.62 | 22.62 | 0.49% | 4,158,039 |
| Jul 14, 2026 | 23.50 | 23.68 | 22.23 | 22.51 | 22.51 | -3.97% | 5,933,581 |
| Jul 13, 2026 | 25.19 | 25.19 | 23.43 | 23.44 | 23.44 | -6.91% | 8,056,701 |
| Jul 10, 2026 | 24.29 | 26.61 | 24.08 | 25.18 | 25.18 | 3.24% | 9,952,555 |
| Jul 9, 2026 | 24.50 | 24.66 | 23.39 | 24.39 | 24.39 | -0.45% | 5,624,377 |
| Jul 8, 2026 | 25.73 | 25.90 | 24.46 | 24.50 | 24.50 | -5.15% | 5,661,815 |
| Jul 7, 2026 | 26.57 | 26.81 | 25.70 | 25.83 | 25.83 | -2.75% | 4,185,500 |
| Jul 6, 2026 | 27.66 | 27.88 | 26.38 | 26.56 | 26.56 | -3.77% | 6,414,389 |
| Jul 3, 2026 | 26.74 | 27.89 | 26.74 | 27.60 | 27.60 | 3.33% | 6,725,500 |
| Jul 2, 2026 | 26.72 | 27.61 | 26.63 | 26.71 | 26.71 | -0.96% | 5,068,715 |
| Jul 1, 2026 | 26.25 | 27.86 | 26.17 | 26.97 | 26.97 | 3.06% | 7,326,364 |
| Jun 30, 2026 | 25.57 | 26.47 | 25.34 | 26.17 | 26.17 | 2.63% | 4,890,848 |
| Jun 29, 2026 | 25.91 | 26.40 | 25.08 | 25.50 | 25.50 | -1.96% | 5,719,028 |
| Jun 26, 2026 | 26.36 | 26.76 | 26.00 | 26.01 | 26.01 | -2.29% | 4,874,265 |
| Jun 25, 2026 | 27.05 | 27.35 | 26.40 | 26.62 | 26.62 | -1.95% | 4,931,471 |
| Jun 24, 2026 | 27.26 | 27.49 | 26.63 | 27.15 | 27.15 | -0.37% | 4,856,102 |